Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
338.87
+1.12 (0.33%)
Jan 2, 2026, 4:00 PM EST - Market closed
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 337.18 | 340.50 | 335.29 | 338.87 | 338.87 | 0.33% | 840,928 |
| Dec 31, 2025 | 339.28 | 340.65 | 337.68 | 337.75 | 337.75 | -0.67% | 778,791 |
| Dec 30, 2025 | 339.49 | 341.70 | 339.25 | 340.04 | 340.04 | -0.06% | 551,362 |
| Dec 29, 2025 | 340.30 | 342.11 | 339.19 | 340.25 | 340.25 | -0.23% | 730,389 |
| Dec 26, 2025 | 339.81 | 341.86 | 339.12 | 341.05 | 341.05 | 0.31% | 414,120 |
| Dec 24, 2025 | 341.48 | 343.67 | 339.86 | 339.98 | 339.98 | -0.18% | 381,888 |
| Dec 23, 2025 | 337.52 | 341.08 | 336.41 | 340.59 | 340.59 | 0.16% | 770,915 |
| Dec 22, 2025 | 340.24 | 341.18 | 337.47 | 340.03 | 340.03 | -0.26% | 861,489 |
| Dec 19, 2025 | 340.74 | 345.62 | 338.58 | 340.93 | 340.93 | 0.10% | 3,144,289 |
| Dec 18, 2025 | 343.09 | 344.20 | 339.34 | 340.58 | 340.58 | -0.69% | 1,805,500 |
| Dec 17, 2025 | 342.41 | 344.60 | 339.14 | 342.96 | 342.96 | 0.36% | 1,482,512 |
| Dec 16, 2025 | 348.92 | 350.77 | 339.88 | 341.72 | 341.72 | -2.45% | 1,264,982 |
| Dec 15, 2025 | 347.02 | 351.99 | 344.01 | 350.32 | 350.32 | 1.25% | 1,821,545 |
| Dec 12, 2025 | 345.00 | 347.83 | 342.40 | 346.00 | 346.00 | 0.44% | 1,614,296 |
| Dec 11, 2025 | 342.14 | 346.14 | 340.03 | 344.50 | 344.50 | 1.09% | 1,770,688 |
| Dec 10, 2025 | 338.61 | 340.86 | 336.60 | 340.79 | 340.79 | 1.04% | 1,416,410 |
| Dec 9, 2025 | 340.31 | 342.60 | 337.12 | 337.29 | 337.29 | -0.16% | 1,473,764 |
| Dec 8, 2025 | 339.11 | 339.67 | 335.84 | 337.82 | 337.82 | -0.54% | 1,755,266 |
| Dec 5, 2025 | 338.11 | 341.18 | 336.37 | 339.66 | 339.66 | 0.60% | 1,344,042 |
| Dec 4, 2025 | 335.31 | 338.10 | 334.00 | 337.63 | 337.63 | 0.69% | 1,283,055 |
| Dec 3, 2025 | 352.14 | 352.14 | 333.39 | 335.31 | 335.31 | -4.38% | 3,445,709 |
| Dec 2, 2025 | 360.12 | 360.12 | 348.29 | 350.67 | 350.67 | -2.62% | 2,377,782 |
| Dec 1, 2025 | 368.95 | 369.80 | 359.85 | 360.12 | 360.12 | -2.39% | 1,434,454 |
| Nov 28, 2025 | 368.56 | 370.51 | 367.31 | 368.93 | 368.93 | 0.11% | 656,118 |
| Nov 26, 2025 | 375.01 | 376.98 | 368.42 | 368.53 | 368.53 | -1.66% | 1,246,921 |
| Nov 25, 2025 | 374.01 | 377.54 | 372.65 | 374.75 | 374.75 | 0.68% | 1,563,945 |
| Nov 24, 2025 | 365.68 | 372.78 | 362.06 | 372.22 | 372.22 | 1.79% | 2,847,517 |
| Nov 21, 2025 | 362.20 | 369.38 | 361.01 | 365.68 | 365.68 | 1.00% | 1,521,226 |
| Nov 20, 2025 | 360.57 | 363.63 | 359.23 | 362.07 | 362.07 | 0.37% | 975,883 |
| Nov 19, 2025 | 360.81 | 364.02 | 357.55 | 360.73 | 360.73 | -0.25% | 1,216,998 |
| Nov 18, 2025 | 366.64 | 366.87 | 360.54 | 361.64 | 361.64 | -0.92% | 2,045,759 |
| Nov 17, 2025 | 362.10 | 365.93 | 361.24 | 365.00 | 365.00 | 0.85% | 1,542,595 |
| Nov 14, 2025 | 368.08 | 369.00 | 361.39 | 361.94 | 361.94 | -0.96% | 1,960,543 |
| Nov 13, 2025 | 362.88 | 365.67 | 361.04 | 365.45 | 364.85 | 0.56% | 1,314,883 |
| Nov 12, 2025 | 364.00 | 366.06 | 360.14 | 363.42 | 362.82 | -0.45% | 1,812,431 |
| Nov 11, 2025 | 363.64 | 366.17 | 362.44 | 365.08 | 364.48 | 0.12% | 855,115 |
| Nov 10, 2025 | 356.82 | 366.00 | 354.41 | 364.65 | 364.05 | 1.10% | 1,390,507 |
| Nov 7, 2025 | 363.15 | 364.36 | 358.29 | 360.70 | 360.11 | 0.13% | 1,302,537 |
| Nov 6, 2025 | 352.26 | 362.00 | 349.06 | 360.24 | 359.65 | 1.76% | 1,954,911 |
| Nov 5, 2025 | 353.75 | 361.38 | 341.99 | 354.00 | 353.42 | 2.75% | 3,702,686 |
| Nov 4, 2025 | 338.26 | 347.41 | 335.91 | 344.53 | 343.96 | 1.06% | 1,837,966 |
| Nov 3, 2025 | 338.26 | 341.30 | 335.17 | 340.93 | 340.37 | 0.92% | 1,774,708 |
| Oct 31, 2025 | 339.92 | 343.60 | 337.02 | 337.81 | 337.26 | -1.00% | 1,279,463 |
| Oct 30, 2025 | 343.20 | 350.46 | 340.17 | 341.21 | 340.65 | 2.41% | 1,353,588 |
| Oct 29, 2025 | 336.60 | 338.22 | 331.40 | 333.17 | 332.62 | -0.74% | 1,472,889 |
| Oct 28, 2025 | 335.54 | 337.82 | 332.53 | 335.64 | 335.09 | -0.12% | 1,166,003 |
| Oct 27, 2025 | 333.43 | 336.07 | 330.93 | 336.05 | 335.50 | 1.00% | 858,990 |
| Oct 24, 2025 | 328.99 | 334.34 | 327.18 | 332.71 | 332.16 | 1.26% | 911,825 |
| Oct 23, 2025 | 330.30 | 331.94 | 327.59 | 328.56 | 328.02 | -0.68% | 1,197,546 |
| Oct 22, 2025 | 329.19 | 331.73 | 326.42 | 330.80 | 330.26 | 0.60% | 908,032 |