Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
290.22
+4.25 (1.49%)
At close: May 16, 2025, 4:00 PM
288.51
-1.71 (-0.59%)
After-hours: May 16, 2025, 7:27 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 285.76 | 290.54 | 285.48 | 290.22 | 290.22 | 1.49% | 1,355,365 |
| May 15, 2025 | 280.00 | 286.35 | 278.87 | 285.97 | 285.42 | 2.44% | 1,507,747 |
| May 14, 2025 | 280.29 | 283.09 | 278.33 | 279.15 | 278.61 | 0.05% | 1,494,151 |
| May 13, 2025 | 278.50 | 280.19 | 276.18 | 279.00 | 278.46 | 0.22% | 1,980,093 |
| May 12, 2025 | 275.97 | 278.69 | 271.00 | 278.38 | 277.84 | -1.63% | 3,769,335 |
| May 9, 2025 | 285.92 | 289.24 | 282.81 | 283.00 | 282.46 | -0.27% | 2,786,140 |
| May 8, 2025 | 301.00 | 303.13 | 282.98 | 283.77 | 283.22 | -6.83% | 4,123,837 |
| May 7, 2025 | 295.56 | 309.35 | 293.42 | 304.58 | 303.99 | 4.74% | 2,515,283 |
| May 6, 2025 | 292.29 | 293.80 | 290.05 | 290.81 | 290.25 | -0.40% | 1,364,117 |
| May 5, 2025 | 293.63 | 294.20 | 291.08 | 291.97 | 291.41 | -0.05% | 1,385,600 |
| May 2, 2025 | 292.63 | 293.90 | 290.20 | 292.12 | 291.56 | 0.58% | 1,046,830 |
| May 1, 2025 | 289.72 | 292.45 | 286.76 | 290.43 | 289.87 | -0.77% | 1,259,301 |
| Apr 30, 2025 | 291.78 | 293.28 | 288.87 | 292.67 | 292.11 | 0.86% | 1,620,335 |
| Apr 29, 2025 | 288.43 | 290.67 | 285.42 | 290.17 | 289.61 | 0.84% | 1,250,232 |
| Apr 28, 2025 | 287.00 | 288.19 | 285.11 | 287.75 | 287.20 | 0.65% | 1,334,132 |
| Apr 25, 2025 | 283.01 | 286.15 | 279.87 | 285.90 | 285.35 | 1.24% | 1,815,809 |
| Apr 24, 2025 | 283.81 | 284.65 | 280.50 | 282.39 | 281.85 | -0.81% | 1,928,200 |
| Apr 23, 2025 | 284.79 | 284.99 | 275.16 | 284.71 | 284.16 | -0.54% | 1,992,264 |
| Apr 22, 2025 | 281.81 | 286.35 | 280.15 | 286.27 | 285.72 | 1.82% | 2,165,800 |
| Apr 21, 2025 | 289.33 | 289.33 | 277.94 | 281.16 | 280.62 | -1.95% | 1,895,437 |
| Apr 17, 2025 | 283.01 | 287.84 | 281.65 | 286.74 | 286.19 | 0.81% | 1,618,802 |
| Apr 16, 2025 | 286.53 | 287.19 | 283.00 | 284.44 | 284.44 | -0.04% | 1,398,400 |
| Apr 15, 2025 | 286.34 | 286.34 | 282.21 | 284.54 | 284.54 | 0.09% | 1,124,600 |
| Apr 14, 2025 | 283.17 | 285.50 | 280.00 | 284.29 | 284.29 | -0.01% | 1,215,257 |
| Apr 11, 2025 | 277.84 | 286.51 | 277.51 | 284.33 | 284.33 | 1.86% | 1,509,324 |
| Apr 10, 2025 | 274.54 | 282.28 | 272.70 | 279.15 | 279.15 | 1.92% | 2,280,534 |
| Apr 9, 2025 | 271.70 | 282.63 | 269.37 | 273.89 | 273.89 | -0.31% | 4,241,608 |
| Apr 8, 2025 | 280.53 | 281.27 | 272.22 | 274.73 | 274.73 | 0.06% | 2,426,409 |
| Apr 7, 2025 | 272.43 | 280.35 | 267.40 | 274.56 | 274.56 | -1.38% | 2,766,400 |
| Apr 4, 2025 | 291.30 | 296.65 | 276.01 | 278.39 | 278.39 | -3.79% | 4,404,589 |
| Apr 3, 2025 | 281.70 | 291.83 | 280.03 | 289.36 | 289.36 | 3.52% | 3,339,432 |
| Apr 2, 2025 | 277.09 | 279.80 | 276.44 | 279.51 | 279.51 | 0.76% | 1,406,643 |
| Apr 1, 2025 | 279.02 | 280.00 | 275.75 | 277.41 | 277.41 | -0.24% | 1,322,308 |
| Mar 31, 2025 | 276.00 | 280.70 | 275.60 | 278.09 | 278.09 | 1.05% | 1,916,700 |
| Mar 28, 2025 | 274.80 | 275.57 | 273.40 | 275.21 | 275.21 | 0.45% | 1,153,866 |
| Mar 27, 2025 | 273.07 | 274.93 | 271.17 | 273.97 | 273.97 | 0.95% | 1,015,611 |
| Mar 26, 2025 | 269.21 | 271.86 | 267.90 | 271.39 | 271.39 | 1.08% | 1,036,200 |
| Mar 25, 2025 | 269.51 | 270.78 | 265.59 | 268.48 | 268.48 | 0.37% | 1,448,900 |
| Mar 24, 2025 | 268.28 | 269.85 | 266.70 | 267.50 | 267.50 | 0.03% | 1,056,808 |
| Mar 21, 2025 | 268.10 | 271.08 | 266.38 | 267.43 | 267.43 | -0.15% | 6,526,605 |
| Mar 20, 2025 | 266.31 | 267.92 | 264.33 | 267.84 | 267.84 | 0.76% | 1,496,800 |
| Mar 19, 2025 | 264.05 | 267.49 | 262.73 | 265.81 | 265.81 | 0.63% | 1,479,235 |
| Mar 18, 2025 | 260.93 | 265.44 | 260.23 | 264.14 | 264.14 | 1.22% | 1,745,611 |
| Mar 17, 2025 | 257.27 | 261.84 | 255.76 | 260.96 | 260.96 | 1.12% | 1,240,300 |
| Mar 14, 2025 | 255.59 | 258.46 | 252.49 | 258.07 | 258.07 | 0.80% | 925,116 |
| Mar 13, 2025 | 254.78 | 256.37 | 253.28 | 256.01 | 256.01 | 0.79% | 1,038,600 |
| Mar 12, 2025 | 259.45 | 259.98 | 251.94 | 254.00 | 254.00 | -2.56% | 1,833,900 |
| Mar 11, 2025 | 262.92 | 263.70 | 256.55 | 260.67 | 260.67 | -0.34% | 2,532,700 |
| Mar 10, 2025 | 254.27 | 262.56 | 254.18 | 261.56 | 261.56 | 2.74% | 2,307,563 |
| Mar 7, 2025 | 253.31 | 257.99 | 252.11 | 254.58 | 254.58 | 0.32% | 2,250,600 |