Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
312.45
-5.58 (-1.75%)
At close: Mar 27, 2026, 4:00 PM EDT
312.59
+0.14 (0.04%)
After-hours: Mar 27, 2026, 7:53 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 317.82 | 317.82 | 310.23 | 312.45 | 312.45 | -1.75% | 1,589,419 |
| Mar 26, 2026 | 324.63 | 326.29 | 316.69 | 318.03 | 318.03 | -2.17% | 2,514,829 |
| Mar 25, 2026 | 325.80 | 328.29 | 322.78 | 325.08 | 325.08 | -0.67% | 1,206,310 |
| Mar 24, 2026 | 319.83 | 329.02 | 317.19 | 327.27 | 327.27 | 2.08% | 2,096,903 |
| Mar 23, 2026 | 329.77 | 331.27 | 320.20 | 320.61 | 320.61 | -1.93% | 1,379,559 |
| Mar 20, 2026 | 330.65 | 332.93 | 326.80 | 326.91 | 326.91 | -1.46% | 2,968,015 |
| Mar 19, 2026 | 327.23 | 334.09 | 325.90 | 331.74 | 331.74 | 2.02% | 3,115,256 |
| Mar 18, 2026 | 332.45 | 334.58 | 318.12 | 325.18 | 325.18 | -2.85% | 2,015,334 |
| Mar 17, 2026 | 340.00 | 342.15 | 329.03 | 334.71 | 334.71 | -3.23% | 1,593,284 |
| Mar 16, 2026 | 353.22 | 354.52 | 345.69 | 345.88 | 345.88 | -1.16% | 1,272,626 |
| Mar 13, 2026 | 355.44 | 356.08 | 348.92 | 349.95 | 349.95 | -0.77% | 1,026,663 |
| Mar 12, 2026 | 353.56 | 358.11 | 350.91 | 352.65 | 352.65 | 0.67% | 1,023,647 |
| Mar 11, 2026 | 354.56 | 354.56 | 346.92 | 350.30 | 350.30 | -0.54% | 835,208 |
| Mar 10, 2026 | 360.48 | 362.27 | 351.43 | 352.19 | 352.19 | -2.66% | 970,829 |
| Mar 9, 2026 | 358.10 | 362.06 | 354.90 | 361.80 | 361.80 | 0.93% | 781,905 |
| Mar 6, 2026 | 358.16 | 359.54 | 353.66 | 358.46 | 358.46 | -0.23% | 1,129,977 |
| Mar 5, 2026 | 364.55 | 364.73 | 351.25 | 359.28 | 359.28 | -2.42% | 1,694,802 |
| Mar 4, 2026 | 372.00 | 372.88 | 367.15 | 368.19 | 368.19 | -0.87% | 784,741 |
| Mar 3, 2026 | 368.88 | 373.77 | 362.64 | 371.44 | 371.44 | -0.32% | 1,189,792 |
| Mar 2, 2026 | 371.32 | 376.92 | 367.94 | 372.65 | 372.65 | 0.14% | 982,970 |
| Feb 27, 2026 | 367.64 | 374.05 | 366.87 | 372.14 | 372.14 | 1.50% | 1,406,845 |
| Feb 26, 2026 | 364.80 | 368.36 | 363.78 | 366.65 | 366.65 | 1.00% | 1,024,479 |
| Feb 25, 2026 | 365.00 | 366.43 | 362.00 | 363.03 | 363.03 | -0.37% | 707,755 |
| Feb 24, 2026 | 367.63 | 367.63 | 360.97 | 364.38 | 364.38 | -0.45% | 935,082 |
| Feb 23, 2026 | 360.42 | 367.69 | 359.44 | 366.03 | 366.03 | 1.37% | 919,483 |
| Feb 20, 2026 | 358.94 | 361.19 | 356.24 | 361.08 | 361.08 | 0.55% | 1,051,349 |
| Feb 19, 2026 | 360.90 | 362.74 | 358.73 | 359.11 | 359.11 | -0.31% | 711,198 |
| Feb 18, 2026 | 359.46 | 362.60 | 358.16 | 360.23 | 360.23 | 0.07% | 1,032,694 |
| Feb 17, 2026 | 361.34 | 364.24 | 356.23 | 359.97 | 359.97 | -0.24% | 853,777 |
| Feb 13, 2026 | 352.66 | 364.67 | 351.00 | 360.83 | 360.83 | 2.78% | 974,999 |
| Feb 12, 2026 | 365.63 | 374.89 | 347.03 | 351.06 | 350.46 | -4.00% | 2,065,522 |
| Feb 11, 2026 | 360.46 | 366.45 | 358.29 | 365.70 | 365.07 | 1.58% | 1,270,644 |
| Feb 10, 2026 | 362.47 | 364.10 | 358.23 | 360.00 | 359.38 | -0.90% | 1,525,260 |
| Feb 9, 2026 | 359.27 | 367.28 | 358.91 | 363.27 | 362.65 | 1.12% | 1,155,147 |
| Feb 6, 2026 | 354.59 | 360.62 | 351.45 | 359.25 | 358.64 | 2.01% | 1,198,395 |
| Feb 5, 2026 | 336.08 | 362.35 | 332.99 | 352.16 | 351.56 | 6.72% | 2,878,735 |
| Feb 4, 2026 | 345.00 | 356.97 | 328.01 | 329.97 | 329.41 | -8.79% | 3,229,551 |
| Feb 3, 2026 | 362.72 | 366.15 | 361.75 | 361.75 | 361.13 | -0.50% | 1,391,244 |
| Feb 2, 2026 | 360.58 | 364.27 | 356.87 | 363.56 | 362.94 | 1.21% | 1,015,314 |
| Jan 30, 2026 | 351.54 | 359.48 | 349.49 | 359.22 | 358.61 | 2.02% | 1,387,537 |
| Jan 29, 2026 | 354.78 | 362.43 | 350.97 | 352.10 | 351.50 | 0.45% | 1,717,621 |
| Jan 28, 2026 | 354.33 | 355.79 | 346.52 | 350.54 | 349.94 | -1.57% | 852,334 |
| Jan 27, 2026 | 353.17 | 356.69 | 351.63 | 356.14 | 355.53 | 0.18% | 1,135,205 |
| Jan 26, 2026 | 355.00 | 357.10 | 353.60 | 355.51 | 354.90 | 0.57% | 904,818 |
| Jan 23, 2026 | 351.43 | 353.56 | 347.63 | 353.48 | 352.88 | 0.29% | 1,137,648 |
| Jan 22, 2026 | 356.14 | 356.51 | 351.02 | 352.47 | 351.87 | 0.20% | 1,162,584 |
| Jan 21, 2026 | 349.87 | 354.96 | 342.72 | 351.75 | 351.15 | 0.31% | 1,305,862 |
| Jan 20, 2026 | 354.73 | 358.95 | 349.94 | 350.67 | 350.07 | -1.18% | 1,007,431 |
| Jan 16, 2026 | 355.17 | 356.87 | 352.42 | 354.85 | 354.24 | -0.14% | 1,399,469 |
| Jan 15, 2026 | 349.55 | 355.75 | 349.11 | 355.35 | 354.74 | 1.55% | 1,084,750 |