Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 244.00 | 246.32 | 242.59 | 242.63 | 239.88 | 1,277,897 |
| 2025-02-13 | 244.17 | 244.81 | 240.97 | 244.53 | 241.22 | 1,819,104 |
| 2025-02-12 | 246.75 | 247.69 | 243.02 | 243.59 | 240.29 | 2,548,540 |
| 2025-02-11 | 246.35 | 247.54 | 243.52 | 246.75 | 243.41 | 1,076,644 |
| 2025-02-10 | 248.11 | 248.71 | 245.88 | 246.38 | 243.04 | 1,504,619 |
| 2025-02-07 | 245.58 | 249.47 | 244.75 | 247.88 | 244.52 | 3,815,513 |
| 2025-02-06 | 250.39 | 251.33 | 245.98 | 246.13 | 242.80 | 1,726,003 |
| 2025-02-05 | 254.33 | 262.26 | 248.66 | 253.28 | 249.85 | 2,786,853 |
| 2025-02-04 | 251.72 | 254.75 | 251.23 | 251.57 | 248.16 | 1,860,036 |
| 2025-02-03 | 253.68 | 255.94 | 252.92 | 254.43 | 250.98 | 1,213,559 |
| 2025-01-31 | 257.89 | 258.46 | 253.38 | 254.21 | 250.77 | 1,917,010 |
| 2025-01-30 | 256.41 | 261.25 | 256.41 | 258.46 | 254.96 | 1,229,938 |
| 2025-01-29 | 257.05 | 257.79 | 255.68 | 255.94 | 252.47 | 1,147,376 |
| 2025-01-28 | 254.80 | 256.63 | 254.50 | 255.10 | 251.65 | 1,150,567 |
| 2025-01-27 | 250.36 | 256.81 | 249.82 | 254.89 | 251.44 | 1,507,115 |
| 2025-01-24 | 248.71 | 249.19 | 247.18 | 248.48 | 245.11 | 672,337 |
| 2025-01-23 | 248.50 | 249.09 | 246.02 | 247.94 | 244.58 | 1,171,914 |
| 2025-01-22 | 244.51 | 248.04 | 243.15 | 246.96 | 243.62 | 1,800,585 |
| 2025-01-21 | 243.58 | 245.36 | 242.48 | 245.07 | 241.75 | 1,207,423 |
| 2025-01-17 | 240.90 | 243.83 | 239.23 | 242.05 | 238.77 | 1,493,001 |
| 2025-01-16 | 237.65 | 240.92 | 236.68 | 240.89 | 237.63 | 862,781 |
| 2025-01-15 | 241.00 | 241.14 | 236.37 | 237.67 | 234.45 | 1,186,513 |
| 2025-01-14 | 237.69 | 240.65 | 235.77 | 240.05 | 236.80 | 1,377,008 |
| 2025-01-13 | 236.41 | 236.78 | 233.61 | 236.09 | 232.89 | 873,077 |
| 2025-01-10 | 237.07 | 239.29 | 235.76 | 236.19 | 232.99 | 1,359,752 |
| 2025-01-08 | 234.99 | 238.37 | 234.34 | 237.83 | 234.61 | 1,735,759 |
| 2025-01-07 | 229.36 | 235.11 | 229.36 | 234.24 | 231.07 | 1,734,845 |
| 2025-01-06 | 229.26 | 231.36 | 227.95 | 228.88 | 225.78 | 1,005,832 |
| 2025-01-03 | 225.88 | 232.25 | 225.75 | 229.20 | 226.10 | 1,718,614 |
| 2025-01-02 | 225.88 | 226.77 | 223.92 | 224.74 | 221.70 | 736,828 |
| 2024-12-31 | 224.96 | 227.24 | 223.92 | 224.68 | 221.64 | 821,909 |
| 2024-12-30 | 225.20 | 226.03 | 224.12 | 224.71 | 221.67 | 880,542 |
| 2024-12-27 | 225.51 | 227.92 | 225.51 | 226.93 | 223.86 | 909,215 |
| 2024-12-26 | 226.73 | 228.41 | 226.41 | 226.59 | 223.52 | 705,373 |
| 2024-12-24 | 226.97 | 228.72 | 226.52 | 227.54 | 224.46 | 394,749 |
| 2024-12-23 | 227.28 | 227.99 | 224.75 | 227.64 | 224.56 | 940,776 |
| 2024-12-20 | 227.72 | 229.42 | 225.53 | 227.69 | 224.61 | 1,953,582 |
| 2024-12-19 | 225.34 | 227.01 | 224.39 | 226.27 | 223.21 | 1,729,849 |
| 2024-12-18 | 227.89 | 229.23 | 226.43 | 226.99 | 223.92 | 1,008,692 |
| 2024-12-17 | 228.47 | 229.44 | 225.78 | 227.64 | 224.56 | 1,172,362 |
| 2024-12-16 | 232.91 | 234.88 | 228.19 | 229.82 | 226.71 | 1,630,531 |
| 2024-12-13 | 232.48 | 233.51 | 229.71 | 232.24 | 229.09 | 780,788 |
| 2024-12-12 | 232.67 | 234.63 | 231.04 | 232.12 | 228.98 | 973,086 |
| 2024-12-11 | 236.81 | 237.00 | 229.27 | 231.89 | 228.75 | 1,714,976 |
| 2024-12-10 | 240.79 | 240.79 | 235.85 | 237.01 | 233.80 | 1,542,964 |
| 2024-12-09 | 243.29 | 243.46 | 238.31 | 240.51 | 237.25 | 1,203,097 |
| 2024-12-06 | 244.14 | 245.15 | 242.07 | 243.41 | 240.11 | 1,199,812 |
| 2024-12-05 | 247.00 | 249.09 | 243.90 | 244.31 | 241.00 | 1,337,066 |
| 2024-12-04 | 251.59 | 252.94 | 247.94 | 248.34 | 244.98 | 1,002,373 |
| 2024-12-03 | 251.74 | 252.40 | 249.83 | 250.05 | 246.66 | 1,233,656 |
| 2024-12-02 | 251.02 | 251.02 | 248.56 | 249.87 | 246.49 | 950,713 |
| 2024-11-29 | 250.08 | 253.27 | 249.72 | 251.55 | 248.14 | 1,103,278 |
| 2024-11-27 | 246.54 | 251.49 | 246.54 | 249.69 | 246.31 | 906,615 |
| 2024-11-26 | 246.05 | 248.51 | 243.23 | 248.45 | 245.09 | 977,982 |
| 2024-11-25 | 244.37 | 246.33 | 243.77 | 244.23 | 240.92 | 1,484,653 |
| 2024-11-22 | 246.12 | 247.55 | 244.65 | 245.02 | 241.70 | 952,391 |
| 2024-11-21 | 242.97 | 245.83 | 241.44 | 245.69 | 242.36 | 1,000,921 |
| 2024-11-20 | 240.95 | 243.64 | 240.53 | 243.20 | 239.91 | 785,080 |
| 2024-11-19 | 242.16 | 243.93 | 240.50 | 240.98 | 237.72 | 820,250 |
| 2024-11-18 | 239.63 | 244.29 | 239.25 | 242.87 | 239.58 | 1,246,907 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2009-06-16 | 2:1 |
| 2005-12-29 | 2:1 |
| 1999-03-25 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.6000 USD |
| 2026-05-15 | 0.6000 USD |
| 2026-02-13 | 0.6000 USD |
| 2025-11-14 | 0.6000 USD |
| 2025-08-15 | 0.5500 USD |
| 2025-05-16 | 0.5500 USD |
| 2025-02-14 | 0.5500 USD |
| 2024-11-15 | 0.5500 USD |
| 2024-08-09 | 0.5100 USD |
| 2024-05-09 | 0.5100 USD |
| 2024-02-08 | 0.5100 USD |
| 2023-11-10 | 0.5100 USD |
| 2023-08-10 | 0.4850 USD |
| 2023-05-11 | 0.4850 USD |
| 2023-02-09 | 0.4850 USD |
| 2022-11-10 | 0.4850 USD |
| 2022-08-12 | 0.4600 USD |
| 2022-05-13 | 0.4600 USD |
| 2022-02-11 | 0.4600 USD |
| 2021-11-12 | 0.4600 USD |
| 2021-08-13 | 0.4400 USD |
| 2021-05-14 | 0.4400 USD |
| 2021-02-11 | 0.4400 USD |
| 2020-11-13 | 0.4400 USD |
| 2020-08-14 | 0.4200 USD |
| 2020-05-15 | 0.4200 USD |
| 2020-02-13 | 0.4200 USD |
| 2019-11-15 | 0.4000 USD |
| 2019-08-16 | 0.4000 USD |
| 2019-05-17 | 0.4000 USD |
| 2019-02-15 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.