Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
335.64
-0.41 (-0.12%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 335.54 | 337.82 | 332.53 | 335.64 | 335.64 | -0.12% | 1,166,003 |
| Oct 27, 2025 | 333.43 | 336.07 | 330.93 | 336.05 | 336.05 | 1.00% | 858,990 |
| Oct 24, 2025 | 328.99 | 334.34 | 327.18 | 332.71 | 332.71 | 1.26% | 911,825 |
| Oct 23, 2025 | 330.30 | 331.94 | 327.59 | 328.56 | 328.56 | -0.68% | 1,197,546 |
| Oct 22, 2025 | 329.19 | 331.73 | 326.42 | 330.80 | 330.80 | 0.60% | 908,032 |
| Oct 21, 2025 | 326.70 | 328.89 | 324.35 | 328.82 | 328.82 | 0.44% | 972,215 |
| Oct 20, 2025 | 325.31 | 329.58 | 323.36 | 327.39 | 327.39 | 0.83% | 1,051,052 |
| Oct 17, 2025 | 319.75 | 325.70 | 319.38 | 324.69 | 324.69 | 1.66% | 1,177,570 |
| Oct 16, 2025 | 319.65 | 321.87 | 318.10 | 319.40 | 319.40 | -0.07% | 1,399,196 |
| Oct 15, 2025 | 316.25 | 320.37 | 316.25 | 319.61 | 319.61 | 0.53% | 799,756 |
| Oct 14, 2025 | 318.95 | 319.39 | 314.50 | 317.93 | 317.93 | 0.29% | 727,440 |
| Oct 13, 2025 | 313.58 | 319.87 | 313.58 | 317.00 | 317.00 | -0.31% | 1,512,850 |
| Oct 10, 2025 | 316.58 | 319.68 | 314.71 | 318.00 | 318.00 | 1.24% | 1,455,408 |
| Oct 9, 2025 | 310.54 | 314.26 | 307.87 | 314.12 | 314.12 | 1.13% | 929,570 |
| Oct 8, 2025 | 308.82 | 310.84 | 305.65 | 310.61 | 310.61 | 0.62% | 676,885 |
| Oct 7, 2025 | 304.13 | 308.78 | 301.36 | 308.71 | 308.71 | 1.12% | 875,932 |
| Oct 6, 2025 | 299.71 | 305.67 | 299.26 | 305.30 | 305.30 | 0.84% | 1,117,557 |
| Oct 3, 2025 | 307.87 | 308.54 | 296.08 | 302.76 | 302.76 | -1.88% | 1,253,388 |
| Oct 2, 2025 | 308.26 | 311.80 | 304.65 | 308.57 | 308.57 | -1.03% | 919,444 |
| Oct 1, 2025 | 313.28 | 315.23 | 309.92 | 311.77 | 311.77 | -0.24% | 1,517,632 |
| Sep 30, 2025 | 307.88 | 312.73 | 306.60 | 312.53 | 312.53 | 1.45% | 1,473,644 |
| 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 |