Cencora, Inc. COR
NYSE · United States · Distribution Services
$300.25-7.35 (-2.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $300.25 | -2.39% | $306.40 | $306.40 | $295.01 | 1.78M |
| 2026-09-29 | $307.60 | +1.25% | $300.00 | $307.62 | $298.21 | 1.27M |
| 2026-09-28 | $303.81 | -1.01% | $306.20 | $307.94 | $302.84 | 1.52M |
| 2026-09-25 | $306.92 | -0.95% | $308.95 | $310.89 | $304.31 | 1.08M |
| 2026-09-24 | $309.87 | -0.77% | $313.32 | $316.61 | $309.18 | 1.08M |
| 2026-09-23 | $312.28 | -0.68% | $315.51 | $320.24 | $310.71 | 1.10M |
| 2026-09-22 | $314.43 | -0.65% | $317.62 | $320.00 | $313.89 | 775.70K |
| 2026-09-21 | $316.49 | +2.50% | $309.74 | $316.98 | $308.51 | 1.05M |
| 2026-09-18 | $308.78 | -0.20% | $307.42 | $311.81 | $304.45 | 3.34M |
| 2026-09-17 | $309.41 | -2.85% | $318.36 | $319.77 | $309.24 | 1.10M |
| 2026-09-16 | $318.50 | -1.48% | $321.83 | $323.98 | $317.97 | 931.10K |
| 2026-09-15 | $323.29 | -0.90% | $324.98 | $325.88 | $318.08 | 913.40K |
| 2026-09-14 | $326.23 | +1.45% | $325.64 | $327.79 | $322.46 | 1.06M |
| 2026-09-11 | $321.57 | +0.19% | $323.99 | $325.13 | $317.96 | 844.10K |
| 2026-09-10 | $320.95 | -0.73% | $326.34 | $327.90 | $320.91 | 1.35M |
| 2026-09-09 | $323.32 | -0.42% | $322.24 | $326.99 | $321.92 | 1.22M |
| 2026-09-08 | $324.69 | -1.89% | $327.55 | $330.00 | $323.05 | 2.20M |
| 2026-09-04 | $330.95 | -1.86% | $333.48 | $336.01 | $330.20 | 1.03M |
| 2026-09-03 | $337.22 | +0.26% | $337.90 | $338.71 | $334.87 | 1.09M |
| 2026-09-02 | $336.36 | +1.63% | $330.62 | $337.91 | $330.62 | 1.40M |
| 2026-09-01 | $330.97 | +2.28% | $325.97 | $331.65 | $325.92 | 1.52M |
| 2026-08-31 | $323.60 | +0.49% | $321.11 | $326.57 | $319.04 | 1.39M |
| 2026-08-28 | $322.03 | +0.25% | $322.30 | $323.74 | $320.39 | 628.80K |
| 2026-08-27 | $321.23 | -2.00% | $324.35 | $324.68 | $320.47 | 1.07M |
| 2026-08-26 | $327.79 | -0.08% | $328.39 | $331.00 | $326.30 | 841.60K |
| 2026-08-25 | $328.06 | +1.33% | $322.68 | $328.51 | $321.43 | 1.11M |
| 2026-08-24 | $323.77 | +1.80% | $317.76 | $324.58 | $317.65 | 760.30K |
| 2026-08-21 | $318.04 | +1.06% | $314.74 | $320.21 | $313.13 | 905.40K |
| 2026-08-20 | $314.69 | -0.76% | $314.77 | $318.23 | $312.61 | 1.18M |
| 2026-08-19 | $317.10 | +0.31% | $314.03 | $322.50 | $312.02 | 1.18M |
| 2026-08-18 | $316.13 | +1.16% | $315.99 | $320.00 | $313.92 | 1.03M |
| 2026-08-17 | $312.52 | -0.41% | $312.00 | $318.23 | $311.43 | 992.00K |
| 2026-08-14 | $313.82 | +1.23% | $304.78 | $314.31 | $302.01 | 1.52M |
| 2026-08-13 | $310.01 | -1.32% | $312.10 | $315.30 | $309.71 | 1.54M |
| 2026-08-12 | $314.17 | -5.90% | $319.59 | $323.59 | $312.67 | 2.61M |
| 2026-08-11 | $333.87 | +2.73% | $325.60 | $333.95 | $324.30 | 1.37M |
| 2026-08-10 | $325.00 | +1.42% | $321.07 | $325.69 | $319.92 | 1.55M |
| 2026-08-07 | $320.46 | -1.40% | $324.00 | $328.99 | $319.46 | 1.56M |
| 2026-08-06 | $325.01 | +2.46% | $321.88 | $326.79 | $312.28 | 2.93M |
| 2026-08-05 | $317.22 | +3.57% | $316.00 | $326.99 | $311.00 | 2.29M |
| 2026-08-04 | $306.28 | -0.68% | $305.95 | $308.33 | $301.23 | 2.45M |
| 2026-08-03 | $308.37 | -0.95% | $313.78 | $313.87 | $307.76 | 1.60M |
| 2026-07-31 | $311.34 | -0.29% | $314.55 | $314.55 | $308.00 | 1.05M |
| 2026-07-30 | $312.23 | -2.00% | $310.55 | $315.48 | $310.54 | 932.70K |
| 2026-07-29 | $318.61 | -0.30% | $322.82 | $322.96 | $317.11 | 987.40K |
| 2026-07-28 | $319.58 | +2.71% | $314.66 | $320.58 | $314.30 | 1.24M |
| 2026-07-27 | $311.15 | +0.41% | $308.85 | $313.90 | $308.13 | 1.00M |
| 2026-07-24 | $309.89 | +1.58% | $306.90 | $310.30 | $304.25 | 852.40K |
| 2026-07-23 | $305.06 | +1.49% | $302.73 | $306.02 | $298.43 | 1.17M |
| 2026-07-22 | $300.58 | -0.82% | $306.51 | $308.81 | $298.79 | 998.30K |
| 2026-07-21 | $303.07 | -0.30% | $300.52 | $304.81 | $299.43 | 1.32M |
| 2026-07-20 | $303.99 | -1.27% | $305.28 | $307.28 | $303.49 | 1.23M |
| 2026-07-17 | $307.90 | -0.03% | $309.33 | $313.90 | $306.41 | 2.50M |
| 2026-07-16 | $307.99 | +3.85% | $300.04 | $309.27 | $298.73 | 1.60M |
| 2026-07-15 | $296.57 | -1.89% | $300.27 | $304.87 | $296.30 | 1.28M |
| 2026-07-14 | $302.28 | -1.26% | $303.80 | $304.26 | $299.84 | 1.14M |
| 2026-07-13 | $306.13 | +0.89% | $305.00 | $308.84 | $303.30 | 1.35M |
| 2026-07-10 | $303.44 | +0.32% | $301.52 | $304.79 | $300.76 | 761.50K |
| 2026-07-09 | $302.46 | -2.30% | $306.41 | $307.51 | $299.82 | 1.58M |
| 2026-07-08 | $309.57 | +1.67% | $302.41 | $310.45 | $301.66 | 2.26M |
| 2026-07-07 | $304.48 | +1.99% | $301.23 | $308.47 | $300.00 | 1.89M |
| 2026-07-06 | $298.55 | +0.69% | $295.07 | $299.93 | $292.50 | 1.99M |
| 2026-07-02 | $296.51 | +2.80% | $289.25 | $296.83 | $288.80 | 1.47M |
| 2026-07-01 | $288.42 | +1.92% | $284.30 | $288.60 | $280.96 | 1.29M |
| 2026-06-30 | $282.98 | +0.47% | $281.76 | $285.25 | $278.51 | 1.97M |
| 2026-06-29 | $281.65 | -1.57% | $288.31 | $289.29 | $281.59 | 1.01M |
| 2026-06-26 | $286.13 | -0.29% | $289.08 | $293.78 | $284.65 | 2.93M |
| 2026-06-25 | $286.95 | +0.87% | $285.85 | $291.85 | $284.23 | 1.49M |
| 2026-06-24 | $284.47 | +1.20% | $283.28 | $288.53 | $281.11 | 1.72M |
| 2026-06-23 | $281.10 | +3.62% | $275.70 | $283.76 | $274.38 | 1.73M |
| 2026-06-22 | $271.28 | -0.20% | $272.66 | $274.12 | $269.30 | 1.66M |
| 2026-06-18 | $271.83 | -1.90% | $276.96 | $278.84 | $270.03 | 3.41M |
| 2026-06-17 | $277.09 | -1.55% | $278.00 | $281.32 | $275.39 | 1.47M |
| 2026-06-16 | $281.46 | +0.01% | $282.51 | $282.51 | $276.80 | 1.01M |
| 2026-06-15 | $281.43 | -0.09% | $279.80 | $282.12 | $274.71 | 1.82M |
| 2026-06-12 | $281.67 | +0.07% | $282.63 | $283.84 | $279.62 | 1.06M |
| 2026-06-11 | $281.48 | +0.09% | $282.42 | $284.93 | $281.36 | 938.30K |
| 2026-06-10 | $281.24 | +0.60% | $280.60 | $282.97 | $279.07 | 977.80K |
| 2026-06-09 | $279.57 | +2.00% | $272.20 | $279.91 | $270.64 | 1.28M |
| 2026-06-08 | $274.08 | -0.35% | $273.02 | $276.65 | $271.17 | 893.90K |
| 2026-06-05 | $275.04 | +1.75% | $272.61 | $277.99 | $272.16 | 1.32M |
| 2026-06-04 | $270.32 | +2.53% | $268.80 | $270.84 | $266.72 | 1.50M |
| 2026-06-03 | $263.64 | -0.45% | $266.04 | $266.30 | $261.29 | 1.59M |
| 2026-06-02 | $264.84 | +0.06% | $263.87 | $268.20 | $263.83 | 1.48M |
| 2026-06-01 | $264.69 | -1.73% | $268.15 | $269.36 | $262.67 | 1.63M |
| 2026-05-29 | $269.36 | +0.62% | $270.42 | $272.27 | $266.25 | 3.11M |
| 2026-05-28 | $267.71 | +0.26% | $268.09 | $269.47 | $264.61 | 1.49M |
| 2026-05-27 | $267.01 | -1.39% | $268.57 | $270.71 | $266.40 | 1.46M |
| 2026-05-26 | $270.78 | -1.50% | $273.09 | $274.92 | $270.23 | 1.34M |
| 2026-05-22 | $274.91 | +3.57% | $273.31 | $277.39 | $270.88 | 2.14M |