Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 40.470 | 42.670 | 40.130 | 41.640 | 16.250 | 6,480,212 |
| 2008-03-18 | 39.750 | 40.170 | 39.340 | 40.050 | 15.629 | 3,262,770 |
| 2008-03-17 | 38.420 | 39.450 | 38.420 | 39.090 | 15.254 | 3,024,610 |
| 2008-03-14 | 39.640 | 40.290 | 38.760 | 39.180 | 15.290 | 3,671,278 |
| 2008-03-13 | 39.290 | 39.750 | 39.100 | 39.640 | 15.469 | 5,735,536 |
| 2008-03-12 | 40.550 | 40.680 | 39.470 | 39.660 | 15.477 | 4,389,248 |
| 2008-03-11 | 41.490 | 41.490 | 39.510 | 40.250 | 15.707 | 5,635,396 |
| 2008-03-10 | 41.290 | 41.660 | 40.520 | 40.720 | 15.891 | 3,261,918 |
| 2008-03-07 | 40.070 | 41.790 | 39.790 | 41.130 | 16.051 | 3,612,918 |
| 2008-03-06 | 41.240 | 41.260 | 40.260 | 40.260 | 15.711 | 2,747,776 |
| 2008-03-05 | 41.300 | 41.570 | 41.000 | 41.500 | 16.195 | 2,556,774 |
| 2008-03-04 | 41.250 | 41.330 | 40.920 | 41.250 | 16.097 | 2,438,000 |
| 2008-03-03 | 41.480 | 41.660 | 41.050 | 41.480 | 16.187 | 1,913,136 |
| 2008-02-29 | 41.930 | 41.950 | 41.290 | 41.720 | 16.281 | 4,505,530 |
| 2008-02-28 | 42.700 | 42.980 | 42.160 | 42.310 | 16.511 | 2,099,774 |
| 2008-02-27 | 43.200 | 43.490 | 42.900 | 42.920 | 16.749 | 1,494,072 |
| 2008-02-26 | 43.440 | 43.610 | 43.170 | 43.380 | 16.929 | 2,356,358 |
| 2008-02-25 | 43.180 | 43.790 | 43.050 | 43.600 | 17.014 | 2,274,700 |
| 2008-02-22 | 42.670 | 43.100 | 42.480 | 43.070 | 16.808 | 3,517,126 |
| 2008-02-21 | 43.630 | 44.000 | 42.430 | 42.430 | 16.558 | 3,898,850 |
| 2008-02-20 | 43.790 | 43.860 | 43.210 | 43.600 | 17.014 | 2,090,474 |
| 2008-02-19 | 44.030 | 44.130 | 43.620 | 43.900 | 17.132 | 1,981,730 |
| 2008-02-15 | 43.580 | 43.770 | 43.190 | 43.620 | 17.022 | 2,467,628 |
| 2008-02-14 | 44.350 | 44.350 | 43.630 | 43.670 | 17.042 | 3,184,334 |
| 2008-02-13 | 45.220 | 45.400 | 44.200 | 44.340 | 17.303 | 2,123,276 |
| 2008-02-12 | 44.620 | 45.110 | 44.300 | 44.860 | 17.477 | 2,356,068 |
| 2008-02-11 | 45.230 | 45.230 | 44.180 | 44.360 | 17.282 | 3,830,660 |
| 2008-02-08 | 45.460 | 45.580 | 44.910 | 45.330 | 17.660 | 3,171,540 |
| 2008-02-07 | 45.330 | 45.800 | 44.810 | 45.460 | 17.711 | 4,551,220 |
| 2008-02-06 | 46.400 | 46.400 | 45.700 | 45.770 | 17.831 | 2,257,200 |
| 2008-02-05 | 46.560 | 46.980 | 46.000 | 46.190 | 17.995 | 2,696,700 |
| 2008-02-04 | 46.760 | 47.490 | 46.590 | 47.290 | 18.424 | 1,674,000 |
| 2008-02-01 | 46.320 | 46.950 | 45.960 | 46.630 | 18.166 | 2,879,996 |
| 2008-01-31 | 46.430 | 47.650 | 45.970 | 46.580 | 18.147 | 4,027,300 |
| 2008-01-30 | 47.500 | 48.600 | 46.840 | 47.080 | 18.342 | 3,676,350 |
| 2008-01-29 | 45.490 | 48.080 | 45.150 | 47.720 | 18.591 | 4,396,200 |
| 2008-01-28 | 44.940 | 45.440 | 44.190 | 45.300 | 17.648 | 3,639,406 |
| 2008-01-25 | 46.300 | 46.860 | 44.660 | 44.970 | 17.520 | 4,767,000 |
| 2008-01-24 | 44.510 | 46.300 | 44.510 | 45.930 | 17.894 | 3,923,442 |
| 2008-01-23 | 45.000 | 45.840 | 43.240 | 45.760 | 17.827 | 3,713,230 |
| 2008-01-22 | 44.710 | 47.420 | 44.710 | 46.060 | 17.944 | 3,933,752 |
| 2008-01-18 | 47.050 | 47.150 | 45.750 | 46.590 | 18.151 | 4,647,670 |
| 2008-01-17 | 46.760 | 46.940 | 46.250 | 46.640 | 18.170 | 3,202,000 |
| 2008-01-16 | 46.110 | 47.190 | 45.900 | 46.950 | 18.291 | 5,541,906 |
| 2008-01-15 | 46.750 | 46.790 | 45.760 | 45.870 | 17.870 | 3,239,312 |
| 2008-01-14 | 47.600 | 47.610 | 46.700 | 47.230 | 18.400 | 2,995,600 |
| 2008-01-11 | 46.270 | 48.000 | 46.140 | 47.310 | 18.431 | 3,913,104 |
| 2008-01-10 | 45.900 | 47.050 | 45.800 | 46.710 | 18.198 | 3,123,600 |
| 2008-01-09 | 45.610 | 46.150 | 45.050 | 46.060 | 17.944 | 4,348,844 |
| 2008-01-08 | 45.310 | 46.555 | 44.730 | 45.650 | 17.785 | 3,344,400 |
| 2008-01-07 | 43.820 | 44.530 | 43.700 | 44.380 | 17.290 | 1,960,200 |
| 2008-01-04 | 44.770 | 44.810 | 43.640 | 43.800 | 17.064 | 2,726,800 |
| 2008-01-03 | 44.580 | 45.090 | 44.200 | 44.820 | 17.461 | 1,962,268 |
| 2008-01-02 | 44.470 | 45.060 | 44.450 | 44.550 | 17.356 | 1,709,600 |
← NewerPage 79 of 79 · 4,734 trading days
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.
