Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 107.37 | 107.85 | 104.56 | 104.75 | 89.626 | 1,776,170 |
| 2015-08-05 | 106.65 | 107.50 | 106.42 | 107.25 | 91.765 | 1,667,823 |
| 2015-08-04 | 106.16 | 106.96 | 105.77 | 106.21 | 90.875 | 2,189,909 |
| 2015-08-03 | 105.75 | 106.65 | 105.14 | 105.82 | 90.541 | 1,741,467 |
| 2015-07-31 | 104.58 | 106.25 | 104.13 | 105.75 | 90.481 | 2,718,811 |
| 2015-07-30 | 107.49 | 107.49 | 104.31 | 104.47 | 89.386 | 3,974,168 |
| 2015-07-29 | 107.79 | 109.08 | 107.07 | 107.78 | 92.218 | 2,402,743 |
| 2015-07-28 | 107.80 | 108.22 | 106.77 | 108.00 | 92.407 | 1,796,630 |
| 2015-07-27 | 108.13 | 108.29 | 106.80 | 107.37 | 91.868 | 2,689,998 |
| 2015-07-24 | 109.77 | 110.14 | 108.45 | 108.73 | 93.031 | 2,145,338 |
| 2015-07-23 | 110.62 | 114.02 | 109.52 | 110.12 | 94.220 | 4,172,044 |
| 2015-07-22 | 114.01 | 115.41 | 113.87 | 114.95 | 98.353 | 2,397,182 |
| 2015-07-21 | 114.65 | 114.94 | 113.50 | 114.10 | 97.626 | 1,466,030 |
| 2015-07-20 | 113.23 | 115.00 | 113.18 | 114.76 | 98.191 | 1,976,118 |
| 2015-07-17 | 111.85 | 113.66 | 111.10 | 113.20 | 96.856 | 1,932,064 |
| 2015-07-16 | 111.00 | 111.93 | 109.93 | 111.88 | 95.726 | 1,736,320 |
| 2015-07-15 | 110.67 | 110.93 | 109.50 | 110.53 | 94.571 | 947,175 |
| 2015-07-14 | 109.99 | 110.69 | 109.23 | 110.40 | 94.460 | 1,505,721 |
| 2015-07-13 | 110.52 | 110.65 | 109.36 | 110.07 | 94.178 | 1,010,223 |
| 2015-07-10 | 109.74 | 109.98 | 109.27 | 109.46 | 93.656 | 1,170,511 |
| 2015-07-09 | 108.97 | 109.15 | 108.08 | 108.86 | 93.142 | 2,158,668 |
| 2015-07-08 | 107.54 | 108.56 | 107.39 | 107.83 | 92.261 | 1,174,182 |
| 2015-07-07 | 108.74 | 108.79 | 107.01 | 108.63 | 92.946 | 1,298,465 |
| 2015-07-06 | 106.47 | 108.57 | 106.00 | 108.03 | 92.432 | 1,634,585 |
| 2015-07-02 | 107.71 | 108.32 | 107.03 | 107.10 | 91.637 | 1,269,020 |
| 2015-07-01 | 107.17 | 108.07 | 106.87 | 107.71 | 92.158 | 1,897,518 |
| 2015-06-30 | 106.30 | 107.31 | 106.15 | 106.34 | 90.986 | 1,958,595 |
| 2015-06-29 | 106.81 | 107.62 | 105.78 | 106.10 | 90.781 | 1,730,588 |
| 2015-06-26 | 108.07 | 108.56 | 107.32 | 107.84 | 92.270 | 1,622,856 |
| 2015-06-25 | 109.49 | 109.70 | 107.31 | 107.61 | 92.073 | 3,239,384 |
| 2015-06-24 | 111.50 | 111.60 | 109.57 | 109.60 | 93.776 | 1,558,230 |
| 2015-06-23 | 112.18 | 112.47 | 111.58 | 111.81 | 95.666 | 1,035,572 |
| 2015-06-22 | 112.58 | 113.19 | 111.65 | 111.79 | 95.649 | 902,844 |
| 2015-06-19 | 111.72 | 112.31 | 111.34 | 111.47 | 95.376 | 4,169,750 |
| 2015-06-18 | 111.50 | 112.63 | 110.72 | 111.92 | 95.761 | 1,329,971 |
| 2015-06-17 | 111.38 | 112.13 | 110.87 | 111.51 | 95.410 | 1,597,613 |
| 2015-06-16 | 110.68 | 112.09 | 110.17 | 111.18 | 95.127 | 1,671,152 |
| 2015-06-15 | 109.77 | 112.33 | 109.00 | 110.63 | 94.657 | 2,277,562 |
| 2015-06-12 | 111.00 | 111.00 | 109.81 | 110.15 | 94.246 | 1,163,105 |
| 2015-06-11 | 108.92 | 111.14 | 108.80 | 110.41 | 94.469 | 1,906,301 |
| 2015-06-10 | 109.04 | 109.19 | 108.28 | 108.75 | 93.048 | 1,980,546 |
| 2015-06-09 | 110.74 | 110.74 | 108.61 | 109.12 | 93.365 | 1,917,939 |
| 2015-06-08 | 111.31 | 111.81 | 110.21 | 110.22 | 94.306 | 1,335,504 |
| 2015-06-05 | 111.21 | 111.65 | 110.25 | 111.50 | 95.401 | 1,382,007 |
| 2015-06-04 | 111.47 | 112.60 | 111.10 | 111.49 | 95.393 | 1,562,458 |
| 2015-06-03 | 112.35 | 113.16 | 112.19 | 112.38 | 96.154 | 1,452,942 |
| 2015-06-02 | 112.55 | 113.34 | 112.01 | 112.48 | 96.240 | 1,403,071 |
| 2015-06-01 | 112.81 | 113.76 | 111.83 | 113.26 | 96.907 | 1,360,577 |
| 2015-05-29 | 113.22 | 114.40 | 112.56 | 112.56 | 96.308 | 4,702,561 |
| 2015-05-28 | 113.15 | 114.06 | 112.93 | 113.10 | 96.770 | 1,360,766 |
| 2015-05-27 | 112.91 | 113.82 | 112.77 | 113.59 | 97.189 | 1,250,265 |
| 2015-05-26 | 113.88 | 114.45 | 112.81 | 113.00 | 96.685 | 1,559,989 |
| 2015-05-22 | 113.76 | 114.34 | 113.53 | 113.80 | 97.369 | 1,498,427 |
| 2015-05-21 | 114.50 | 114.81 | 113.87 | 113.94 | 97.489 | 2,319,280 |
| 2015-05-20 | 115.10 | 115.51 | 114.70 | 114.71 | 98.148 | 1,885,274 |
| 2015-05-19 | 113.54 | 115.58 | 113.42 | 115.11 | 98.490 | 1,902,393 |
| 2015-05-18 | 113.36 | 113.62 | 112.56 | 113.31 | 96.950 | 2,804,059 |
| 2015-05-15 | 114.86 | 115.07 | 113.75 | 114.18 | 97.694 | 1,947,754 |
| 2015-05-14 | 114.40 | 114.84 | 114.00 | 114.66 | 98.105 | 2,416,767 |
| 2015-05-13 | 115.47 | 115.85 | 114.17 | 114.30 | 97.549 | 1,533,445 |
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.
