Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
288.94
+0.53 (0.18%)
At close: Jun 6, 2025, 4:00 PM
290.75
+1.81 (0.63%)
After-hours: Jun 6, 2025, 7:58 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 285.89 | 289.75 | 285.24 | 288.94 | 288.94 | 0.18% | 1,302,608 |
| Jun 5, 2025 | 289.22 | 289.68 | 286.58 | 288.41 | 288.41 | -0.21% | 1,190,062 |
| Jun 4, 2025 | 291.31 | 292.35 | 288.74 | 289.02 | 289.02 | -0.87% | 811,437 |
| Jun 3, 2025 | 295.52 | 296.70 | 288.20 | 291.55 | 291.55 | -0.18% | 1,368,119 |
| Jun 2, 2025 | 290.29 | 292.20 | 288.51 | 292.07 | 292.07 | 0.28% | 1,150,667 |
| May 30, 2025 | 290.87 | 295.25 | 290.03 | 291.24 | 291.24 | 0.19% | 3,890,003 |
| May 29, 2025 | 288.00 | 291.08 | 285.98 | 290.69 | 290.69 | 0.52% | 919,384 |
| May 28, 2025 | 291.61 | 293.76 | 288.89 | 289.19 | 289.19 | -1.43% | 983,396 |
| May 27, 2025 | 293.00 | 294.18 | 292.25 | 293.39 | 293.39 | 0.36% | 1,241,491 |
| May 23, 2025 | 292.32 | 293.42 | 289.23 | 292.35 | 292.35 | 0.77% | 1,356,523 |
| May 22, 2025 | 290.94 | 292.87 | 288.55 | 290.11 | 290.11 | -0.43% | 1,057,858 |
| May 21, 2025 | 291.33 | 293.61 | 291.13 | 291.36 | 291.36 | -0.54% | 947,248 |
| May 20, 2025 | 293.58 | 296.95 | 291.34 | 292.93 | 292.93 | 0.10% | 1,540,157 |
| May 19, 2025 | 291.43 | 294.05 | 290.74 | 292.63 | 292.63 | 0.83% | 1,553,518 |
| May 16, 2025 | 285.76 | 290.54 | 285.48 | 290.22 | 290.22 | 1.49% | 1,355,712 |
| May 15, 2025 | 280.00 | 286.35 | 278.87 | 285.97 | 285.43 | 2.44% | 1,507,747 |
| May 14, 2025 | 280.29 | 283.09 | 278.33 | 279.15 | 278.62 | 0.05% | 1,494,151 |
| May 13, 2025 | 278.50 | 280.19 | 276.18 | 279.00 | 278.47 | 0.22% | 1,980,093 |
| May 12, 2025 | 275.97 | 278.69 | 271.00 | 278.38 | 277.85 | -1.63% | 3,769,335 |
| May 9, 2025 | 285.92 | 289.24 | 282.81 | 283.00 | 282.47 | -0.27% | 2,786,140 |
| May 8, 2025 | 301.00 | 303.13 | 282.98 | 283.77 | 283.23 | -6.83% | 4,123,837 |
| May 7, 2025 | 295.56 | 309.35 | 293.42 | 304.58 | 304.00 | 4.74% | 2,515,283 |
| May 6, 2025 | 292.29 | 293.80 | 290.05 | 290.81 | 290.26 | -0.40% | 1,364,117 |
| May 5, 2025 | 293.63 | 294.20 | 291.08 | 291.97 | 291.42 | -0.05% | 1,385,583 |
| May 2, 2025 | 292.63 | 293.90 | 290.20 | 292.12 | 291.57 | 0.58% | 1,046,830 |
| May 1, 2025 | 289.72 | 292.45 | 286.76 | 290.43 | 289.88 | -0.77% | 1,259,301 |
| Apr 30, 2025 | 291.78 | 293.28 | 288.87 | 292.67 | 292.12 | 0.86% | 1,620,335 |
| Apr 29, 2025 | 288.43 | 290.67 | 285.42 | 290.17 | 289.62 | 0.84% | 1,250,232 |
| Apr 28, 2025 | 287.00 | 288.19 | 285.11 | 287.75 | 287.21 | 0.65% | 1,334,132 |
| Apr 25, 2025 | 283.01 | 286.15 | 279.87 | 285.90 | 285.36 | 1.24% | 1,815,809 |
| Apr 24, 2025 | 283.81 | 284.65 | 280.50 | 282.39 | 281.86 | -0.81% | 1,928,185 |
| Apr 23, 2025 | 284.79 | 284.99 | 275.16 | 284.71 | 284.17 | -0.54% | 1,992,264 |
| Apr 22, 2025 | 281.81 | 286.35 | 280.15 | 286.27 | 285.73 | 1.82% | 2,165,777 |
| Apr 21, 2025 | 289.33 | 289.33 | 277.94 | 281.16 | 280.63 | -1.95% | 1,895,437 |
| Apr 17, 2025 | 283.01 | 287.84 | 281.65 | 286.74 | 286.20 | 0.81% | 1,618,802 |
| Apr 16, 2025 | 286.53 | 287.19 | 283.00 | 284.44 | 283.90 | -0.04% | 1,398,375 |
| Apr 15, 2025 | 286.34 | 286.34 | 282.21 | 284.54 | 284.00 | 0.09% | 1,124,582 |
| Apr 14, 2025 | 283.17 | 285.50 | 280.00 | 284.29 | 283.75 | -0.01% | 1,215,257 |
| Apr 11, 2025 | 277.84 | 286.51 | 277.51 | 284.33 | 283.79 | 1.86% | 1,509,324 |
| Apr 10, 2025 | 274.54 | 282.28 | 272.70 | 279.15 | 278.62 | 1.92% | 2,280,534 |
| Apr 9, 2025 | 271.70 | 282.63 | 269.37 | 273.89 | 273.37 | -0.31% | 4,241,608 |
| Apr 8, 2025 | 280.53 | 281.27 | 272.22 | 274.73 | 274.21 | 0.06% | 2,426,409 |
| Apr 7, 2025 | 272.43 | 280.35 | 267.40 | 274.56 | 274.04 | -1.38% | 2,766,382 |
| Apr 4, 2025 | 291.30 | 296.65 | 276.01 | 278.39 | 277.86 | -3.79% | 4,404,589 |
| Apr 3, 2025 | 281.70 | 291.83 | 280.03 | 289.36 | 288.81 | 3.52% | 3,339,432 |
| Apr 2, 2025 | 277.09 | 279.80 | 276.44 | 279.51 | 278.98 | 0.76% | 1,406,643 |
| Apr 1, 2025 | 279.02 | 280.00 | 275.75 | 277.41 | 276.89 | -0.24% | 1,322,308 |
| Mar 31, 2025 | 276.00 | 280.70 | 275.60 | 278.09 | 277.56 | 1.05% | 1,916,694 |
| Mar 28, 2025 | 274.80 | 275.57 | 273.40 | 275.21 | 274.69 | 0.45% | 1,153,866 |
| Mar 27, 2025 | 273.07 | 274.93 | 271.17 | 273.97 | 273.45 | 0.95% | 1,015,611 |