Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
312.53
+4.46 (1.45%)
At close: Sep 30, 2025, 4:00 PM EDT
309.43
-3.10 (-0.99%)
After-hours: Sep 30, 2025, 5:51 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 307.88 | 312.73 | 306.60 | 312.53 | - | 1.45% | 1,422,112 |
| Sep 29, 2025 | 306.05 | 309.58 | 305.54 | 308.07 | 308.07 | 0.35% | 1,030,829 |
| Sep 26, 2025 | 301.17 | 307.31 | 299.25 | 307.00 | 307.00 | 2.74% | 1,598,776 |
| Sep 25, 2025 | 310.00 | 310.00 | 289.81 | 298.82 | 298.82 | -3.09% | 1,988,363 |
| Sep 24, 2025 | 301.70 | 309.64 | 301.20 | 308.36 | 308.36 | 1.97% | 1,549,331 |
| Sep 23, 2025 | 290.40 | 302.93 | 290.00 | 302.40 | 302.40 | 4.71% | 1,328,553 |
| Sep 22, 2025 | 290.02 | 292.30 | 285.83 | 288.79 | 288.79 | -0.42% | 1,097,371 |
| Sep 19, 2025 | 291.55 | 293.71 | 289.51 | 290.02 | 290.02 | -0.28% | 7,226,422 |
| Sep 18, 2025 | 287.61 | 291.25 | 285.76 | 290.84 | 290.84 | 0.61% | 1,321,724 |
| Sep 17, 2025 | 292.17 | 293.03 | 287.63 | 289.08 | 289.08 | -0.32% | 1,761,619 |
| Sep 16, 2025 | 291.55 | 292.92 | 287.30 | 290.00 | 290.00 | -0.48% | 1,792,785 |
| Sep 15, 2025 | 301.40 | 303.30 | 291.32 | 291.40 | 291.40 | -3.68% | 2,330,468 |
| Sep 12, 2025 | 302.22 | 307.51 | 301.99 | 302.52 | 302.52 | -0.09% | 1,189,360 |
| Sep 11, 2025 | 297.32 | 303.62 | 295.68 | 302.80 | 302.80 | 2.19% | 1,429,003 |
| Sep 10, 2025 | 297.50 | 301.18 | 295.22 | 296.32 | 296.32 | -0.79% | 1,378,288 |
| Sep 9, 2025 | 298.58 | 300.25 | 296.29 | 298.67 | 298.67 | 0.27% | 1,720,369 |
| Sep 8, 2025 | 292.77 | 298.30 | 290.67 | 297.86 | 297.86 | 1.83% | 2,794,170 |
| Sep 5, 2025 | 290.85 | 293.79 | 290.05 | 292.50 | 292.50 | -0.07% | 1,012,863 |
| Sep 4, 2025 | 295.60 | 298.09 | 291.19 | 292.70 | 292.70 | -0.83% | 1,246,214 |
| Sep 3, 2025 | 295.02 | 296.00 | 292.74 | 295.14 | 295.14 | 0.10% | 1,078,139 |
| Sep 2, 2025 | 291.97 | 297.16 | 290.99 | 294.85 | 294.85 | 1.11% | 1,452,089 |
| Aug 29, 2025 | 291.00 | 292.02 | 289.30 | 291.61 | 291.61 | 0.59% | 1,123,273 |
| Aug 28, 2025 | 289.83 | 290.78 | 287.84 | 289.89 | 289.89 | -0.23% | 1,058,448 |
| Aug 27, 2025 | 290.68 | 292.47 | 288.69 | 290.56 | 290.56 | 0.30% | 880,171 |
| Aug 26, 2025 | 288.67 | 289.89 | 287.29 | 289.70 | 289.70 | 0.49% | 1,413,672 |
| Aug 25, 2025 | 292.56 | 293.81 | 287.79 | 288.30 | 288.30 | -1.47% | 1,281,694 |
| Aug 22, 2025 | 304.59 | 305.27 | 291.48 | 292.60 | 292.60 | -3.51% | 1,706,556 |
| Aug 21, 2025 | 303.87 | 306.28 | 302.42 | 303.23 | 303.23 | -0.15% | 2,276,842 |
| Aug 20, 2025 | 296.56 | 303.87 | 296.00 | 303.69 | 303.69 | 3.05% | 1,071,686 |
| Aug 19, 2025 | 289.98 | 295.75 | 288.32 | 294.71 | 294.71 | 1.50% | 913,488 |
| Aug 18, 2025 | 293.53 | 295.58 | 290.22 | 290.35 | 290.35 | -0.84% | 1,185,616 |
| Aug 15, 2025 | 295.96 | 297.63 | 292.80 | 292.82 | 292.82 | -0.70% | 1,109,031 |
| Aug 14, 2025 | 288.69 | 297.43 | 288.69 | 294.87 | 294.32 | 1.32% | 1,248,029 |
| Aug 13, 2025 | 291.29 | 293.57 | 289.09 | 291.04 | 290.49 | 0.65% | 1,353,599 |
| Aug 12, 2025 | 286.56 | 290.26 | 278.20 | 289.15 | 288.61 | -0.53% | 2,022,112 |
| Aug 11, 2025 | 286.25 | 292.76 | 285.06 | 290.70 | 290.16 | 1.95% | 1,839,166 |
| Aug 8, 2025 | 279.03 | 285.99 | 279.03 | 285.13 | 284.60 | 2.42% | 1,106,201 |
| Aug 7, 2025 | 281.19 | 283.97 | 275.14 | 278.40 | 277.88 | -1.90% | 1,732,273 |
| Aug 6, 2025 | 282.11 | 287.27 | 273.43 | 283.78 | 283.25 | -2.93% | 2,379,374 |
| Aug 5, 2025 | 291.32 | 294.88 | 290.99 | 292.35 | 291.80 | -0.44% | 1,498,487 |
| Aug 4, 2025 | 287.79 | 293.64 | 287.75 | 293.64 | 293.09 | 1.83% | 1,000,330 |
| Aug 1, 2025 | 288.49 | 290.08 | 285.02 | 288.35 | 287.81 | 0.79% | 1,140,212 |
| Jul 31, 2025 | 290.87 | 292.00 | 281.84 | 286.08 | 285.54 | -1.96% | 1,226,598 |
| Jul 30, 2025 | 288.54 | 292.27 | 288.54 | 291.80 | 291.25 | 0.70% | 649,686 |
| Jul 29, 2025 | 285.49 | 290.88 | 285.07 | 289.77 | 289.23 | 1.25% | 1,092,554 |
| Jul 28, 2025 | 290.94 | 290.94 | 284.10 | 286.20 | 285.66 | -1.43% | 997,900 |
| Jul 25, 2025 | 290.89 | 293.15 | 289.40 | 290.36 | 289.82 | -0.03% | 785,268 |
| Jul 24, 2025 | 292.30 | 294.45 | 289.49 | 290.45 | 289.91 | -1.02% | 902,930 |
| Jul 23, 2025 | 293.31 | 293.99 | 290.84 | 293.44 | 292.89 | 0.16% | 936,261 |
| Jul 22, 2025 | 292.67 | 296.49 | 290.96 | 292.97 | 292.42 | 0.10% | 868,272 |