Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 242.45 | 243.94 | 237.48 | 240.24 | 236.99 | 1,844,676 |
| 2024-11-14 | 248.40 | 249.10 | 243.15 | 243.41 | 239.57 | 1,463,892 |
| 2024-11-13 | 248.99 | 251.10 | 247.96 | 249.97 | 246.03 | 1,255,501 |
| 2024-11-12 | 248.50 | 251.56 | 248.05 | 248.79 | 244.87 | 1,279,280 |
| 2024-11-11 | 249.00 | 251.52 | 248.41 | 249.09 | 245.16 | 1,246,231 |
| 2024-11-08 | 249.19 | 251.00 | 246.25 | 248.41 | 244.49 | 1,376,073 |
| 2024-11-07 | 249.04 | 250.80 | 246.32 | 247.76 | 243.85 | 1,600,347 |
| 2024-11-06 | 236.80 | 247.39 | 236.80 | 245.38 | 241.51 | 2,215,425 |
| 2024-11-05 | 234.81 | 236.73 | 231.92 | 233.99 | 230.30 | 1,721,441 |
| 2024-11-04 | 235.21 | 236.43 | 233.24 | 233.89 | 230.20 | 1,036,939 |
| 2024-11-01 | 230.67 | 237.87 | 230.35 | 234.27 | 230.58 | 1,619,694 |
| 2024-10-31 | 228.85 | 231.60 | 227.95 | 228.08 | 224.48 | 1,263,969 |
| 2024-10-30 | 231.28 | 231.70 | 228.57 | 229.48 | 225.86 | 1,205,471 |
| 2024-10-29 | 233.02 | 234.73 | 231.65 | 231.77 | 228.11 | 966,435 |
| 2024-10-28 | 235.01 | 235.50 | 233.41 | 233.57 | 229.89 | 835,520 |
| 2024-10-25 | 234.47 | 235.14 | 233.34 | 234.47 | 230.77 | 1,009,552 |
| 2024-10-24 | 234.24 | 236.95 | 233.64 | 235.16 | 231.45 | 866,868 |
| 2024-10-23 | 233.73 | 234.99 | 233.06 | 234.52 | 230.82 | 755,044 |
| 2024-10-22 | 235.80 | 235.80 | 233.68 | 234.17 | 230.48 | 1,020,752 |
| 2024-10-21 | 238.00 | 239.11 | 236.01 | 236.54 | 232.81 | 848,258 |
| 2024-10-18 | 236.41 | 238.16 | 234.84 | 237.43 | 233.69 | 1,210,073 |
| 2024-10-17 | 234.43 | 236.70 | 233.58 | 235.64 | 231.92 | 1,231,775 |
| 2024-10-16 | 231.53 | 236.89 | 230.83 | 236.57 | 232.84 | 1,701,005 |
| 2024-10-15 | 224.73 | 236.41 | 224.73 | 233.12 | 229.44 | 3,260,022 |
| 2024-10-14 | 222.97 | 226.03 | 221.95 | 224.81 | 221.26 | 1,767,757 |
| 2024-10-11 | 223.00 | 224.71 | 222.27 | 222.56 | 219.05 | 938,026 |
| 2024-10-10 | 221.91 | 222.70 | 220.82 | 222.20 | 218.70 | 1,352,963 |
| 2024-10-09 | 221.61 | 222.40 | 220.03 | 221.16 | 217.67 | 1,295,003 |
| 2024-10-08 | 220.56 | 221.33 | 219.69 | 220.81 | 217.33 | 1,598,844 |
| 2024-10-07 | 219.21 | 220.50 | 218.65 | 219.50 | 216.04 | 1,414,619 |
| 2024-10-04 | 220.22 | 221.15 | 219.35 | 219.94 | 216.47 | 1,638,164 |
| 2024-10-03 | 221.63 | 222.40 | 220.14 | 220.96 | 217.48 | 1,460,432 |
| 2024-10-02 | 223.52 | 223.60 | 221.39 | 221.64 | 218.14 | 1,812,465 |
| 2024-10-01 | 225.13 | 225.50 | 223.19 | 224.23 | 220.69 | 1,338,934 |
| 2024-09-30 | 225.25 | 225.46 | 223.67 | 225.08 | 221.53 | 1,333,614 |
| 2024-09-27 | 223.50 | 225.24 | 223.13 | 224.92 | 221.37 | 1,082,543 |
| 2024-09-26 | 222.10 | 225.60 | 222.10 | 223.88 | 220.35 | 1,206,387 |
| 2024-09-25 | 226.65 | 226.65 | 221.18 | 223.43 | 219.91 | 1,737,646 |
| 2024-09-24 | 226.49 | 227.83 | 222.04 | 225.35 | 221.80 | 2,454,818 |
| 2024-09-23 | 228.53 | 230.95 | 227.27 | 228.33 | 224.73 | 1,067,313 |
| 2024-09-20 | 230.27 | 232.49 | 224.72 | 228.11 | 224.51 | 6,647,169 |
| 2024-09-19 | 228.45 | 229.51 | 224.71 | 226.56 | 222.99 | 2,204,092 |
| 2024-09-18 | 230.49 | 231.58 | 227.20 | 228.48 | 224.88 | 2,404,827 |
| 2024-09-17 | 241.01 | 242.06 | 233.82 | 234.53 | 230.83 | 2,096,191 |
| 2024-09-16 | 242.00 | 243.88 | 240.95 | 241.24 | 237.44 | 1,153,862 |
| 2024-09-13 | 237.65 | 240.80 | 236.88 | 239.88 | 236.10 | 1,238,513 |
| 2024-09-12 | 235.58 | 238.08 | 235.50 | 237.65 | 233.90 | 1,133,443 |
| 2024-09-11 | 236.23 | 237.49 | 233.75 | 236.22 | 232.49 | 1,374,888 |
| 2024-09-10 | 236.34 | 239.44 | 235.46 | 237.53 | 233.78 | 1,615,026 |
| 2024-09-09 | 236.68 | 238.33 | 235.21 | 236.53 | 232.80 | 1,477,096 |
| 2024-09-06 | 236.36 | 237.46 | 233.26 | 234.97 | 231.26 | 1,831,577 |
| 2024-09-05 | 237.87 | 238.51 | 231.92 | 236.24 | 232.51 | 2,468,432 |
| 2024-09-04 | 244.38 | 244.60 | 238.05 | 243.40 | 239.56 | 968,644 |
| 2024-09-03 | 240.55 | 244.82 | 239.93 | 243.72 | 239.88 | 1,408,850 |
| 2024-08-30 | 237.25 | 239.80 | 236.89 | 239.57 | 235.79 | 1,229,115 |
| 2024-08-29 | 236.45 | 238.39 | 235.40 | 237.60 | 233.85 | 829,704 |
| 2024-08-28 | 233.76 | 236.70 | 233.52 | 236.45 | 232.72 | 878,803 |
| 2024-08-27 | 235.22 | 236.74 | 232.04 | 233.50 | 229.82 | 1,304,060 |
| 2024-08-26 | 235.52 | 237.00 | 233.32 | 234.44 | 230.74 | 1,471,291 |
| 2024-08-23 | 240.92 | 241.18 | 237.23 | 237.74 | 233.99 | 1,170,844 |
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.