Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
290.36
-0.09 (-0.03%)
At close: Jul 25, 2025, 4:00 PM
290.35
-0.01 (0.00%)
After-hours: Jul 25, 2025, 7:58 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 290.89 | 293.15 | 289.40 | 290.36 | 290.36 | -0.03% | 785,268 |
| Jul 24, 2025 | 292.30 | 294.45 | 289.49 | 290.45 | 290.45 | -1.02% | 902,930 |
| Jul 23, 2025 | 293.31 | 293.99 | 290.84 | 293.44 | 293.44 | 0.16% | 936,261 |
| Jul 22, 2025 | 292.67 | 296.49 | 290.96 | 292.97 | 292.97 | 0.10% | 868,272 |
| Jul 21, 2025 | 291.66 | 294.63 | 289.47 | 292.67 | 292.67 | -0.07% | 789,432 |
| Jul 18, 2025 | 294.11 | 295.48 | 291.90 | 292.87 | 292.87 | -0.51% | 1,049,489 |
| Jul 17, 2025 | 295.81 | 297.08 | 291.19 | 294.38 | 294.38 | -1.16% | 803,588 |
| Jul 16, 2025 | 297.19 | 298.21 | 293.81 | 297.83 | 297.83 | 1.08% | 1,323,727 |
| Jul 15, 2025 | 296.26 | 298.44 | 293.94 | 294.65 | 294.65 | -0.81% | 916,423 |
| Jul 14, 2025 | 294.61 | 298.41 | 294.61 | 297.06 | 297.06 | 0.63% | 918,686 |
| Jul 11, 2025 | 295.51 | 296.82 | 293.55 | 295.21 | 295.21 | -0.71% | 970,825 |
| Jul 10, 2025 | 299.95 | 301.22 | 295.00 | 297.32 | 297.32 | -0.95% | 1,073,437 |
| Jul 9, 2025 | 299.09 | 300.37 | 295.01 | 300.16 | 300.16 | 0.71% | 762,293 |
| Jul 8, 2025 | 300.61 | 303.18 | 297.88 | 298.03 | 298.03 | -1.48% | 1,168,877 |
| Jul 7, 2025 | 296.84 | 302.71 | 295.71 | 302.50 | 302.50 | 2.12% | 1,597,819 |
| Jul 3, 2025 | 292.52 | 296.23 | 290.88 | 296.23 | 296.23 | 1.74% | 614,990 |
| Jul 2, 2025 | 293.75 | 297.63 | 289.03 | 291.17 | 291.17 | -1.41% | 1,220,222 |
| Jul 1, 2025 | 300.42 | 302.53 | 292.18 | 295.33 | 295.33 | -1.51% | 2,064,543 |
| Jun 30, 2025 | 300.45 | 301.87 | 297.71 | 299.85 | 299.85 | 0.14% | 1,299,047 |
| Jun 27, 2025 | 296.01 | 300.28 | 295.64 | 299.42 | 299.42 | 0.96% | 2,171,838 |
| Jun 26, 2025 | 294.44 | 299.66 | 293.47 | 296.58 | 296.58 | 1.46% | 1,661,304 |
| Jun 25, 2025 | 294.50 | 294.94 | 291.49 | 292.32 | 292.32 | -0.61% | 885,012 |
| Jun 24, 2025 | 292.62 | 294.43 | 287.43 | 294.12 | 294.12 | 0.34% | 1,190,418 |
| Jun 23, 2025 | 295.79 | 297.29 | 290.87 | 293.13 | 293.13 | -0.18% | 1,516,711 |
| Jun 20, 2025 | 296.57 | 297.50 | 292.93 | 293.66 | 293.66 | -1.04% | 3,544,178 |
| Jun 18, 2025 | 292.69 | 298.14 | 292.69 | 296.75 | 296.75 | 1.21% | 1,167,468 |
| Jun 17, 2025 | 292.25 | 295.32 | 292.25 | 293.20 | 293.20 | 0.24% | 971,574 |
| Jun 16, 2025 | 294.55 | 296.08 | 290.38 | 292.50 | 292.50 | -1.03% | 1,064,326 |
| Jun 13, 2025 | 295.09 | 296.94 | 293.21 | 295.54 | 295.54 | 0.17% | 967,012 |
| Jun 12, 2025 | 288.44 | 295.19 | 287.40 | 295.04 | 295.04 | 2.93% | 1,418,258 |
| Jun 11, 2025 | 284.07 | 288.08 | 284.07 | 286.64 | 286.64 | 0.84% | 1,171,337 |
| Jun 10, 2025 | 283.34 | 285.57 | 281.57 | 284.24 | 284.24 | 0.10% | 1,239,439 |
| Jun 9, 2025 | 286.68 | 287.61 | 282.16 | 283.95 | 283.95 | -1.73% | 1,120,523 |
| Jun 6, 2025 | 285.89 | 289.75 | 285.24 | 288.94 | 288.94 | 0.18% | 1,302,621 |
| 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 |