Skip to main content
Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
227.69
+1.42 (0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

Cencora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024227.72229.42225.53227.69227.690.63%1,953,582
Dec 19, 2024225.34227.01224.39226.27226.27-0.32%1,729,849
Dec 18, 2024227.89229.23226.43226.99226.99-0.29%1,008,692
Dec 17, 2024228.47229.44225.78227.64227.64-0.95%1,172,362
Dec 16, 2024232.91234.88228.19229.82229.82-1.04%1,630,531
Dec 13, 2024232.48233.51229.71232.24232.240.05%780,788
Dec 12, 2024232.67234.63231.04232.12232.120.10%973,086
Dec 11, 2024236.81237.00229.27231.89231.89-2.16%1,714,976
Dec 10, 2024240.79240.79235.85237.01237.01-1.46%1,542,964
Dec 9, 2024243.29243.46238.31240.51240.51-1.19%1,203,097
Dec 6, 2024244.14245.15242.07243.41243.41-0.37%1,199,812
Dec 5, 2024247.00249.09243.90244.31244.31-1.62%1,337,066
Dec 4, 2024251.59252.94247.94248.34248.34-0.68%1,002,373
Dec 3, 2024251.74252.40249.83250.05250.050.07%1,233,656
Dec 2, 2024251.02251.02248.56249.87249.87-0.67%950,713
Nov 29, 2024250.08253.27249.72251.55251.550.74%1,103,278
Nov 27, 2024246.54251.49246.54249.69249.690.50%906,615
Nov 26, 2024246.05248.51243.23248.45248.451.73%977,982
Nov 25, 2024244.37246.33243.77244.23244.23-0.32%1,484,653
Nov 22, 2024246.12247.55244.65245.02245.02-0.27%952,391
Nov 21, 2024242.97245.83241.44245.69245.691.02%1,000,921
Nov 20, 2024240.95243.64240.53243.20243.200.92%785,080
Nov 19, 2024242.16243.93240.50240.98240.98-0.78%820,250
Nov 18, 2024239.63244.29239.25242.87242.871.09%1,246,907
Nov 15, 2024242.45243.94237.48240.24240.24-1.30%1,844,676
Nov 14, 2024248.40249.10243.15243.41242.85-2.62%1,463,892
Nov 13, 2024248.99251.10247.96249.97249.400.47%1,255,501
Nov 12, 2024248.50251.56248.05248.79248.22-0.12%1,279,280
Nov 11, 2024249.00251.52248.41249.09248.520.27%1,246,231
Nov 8, 2024249.19251.00246.25248.41247.840.26%1,376,073
Nov 7, 2024249.04250.80246.32247.76247.190.97%1,600,347
Nov 6, 2024236.80247.39236.80245.38244.824.87%2,215,425
Nov 5, 2024234.81236.73231.92233.99233.460.04%1,721,441
Nov 4, 2024235.21236.43233.24233.89233.36-0.16%1,036,939
Nov 1, 2024230.67237.87230.35234.27233.742.71%1,619,694
Oct 31, 2024228.85231.60227.95228.08227.56-0.61%1,263,969
Oct 30, 2024231.28231.70228.57229.48228.96-0.99%1,205,471
Oct 29, 2024233.02234.73231.65231.77231.24-0.77%966,435
Oct 28, 2024235.01235.50233.41233.57233.04-0.38%835,520
Oct 25, 2024234.47235.14233.34234.47233.93-0.29%1,009,552
Oct 24, 2024234.24236.95233.64235.16234.620.27%866,868
Oct 23, 2024233.73234.99233.06234.52233.980.15%755,044
Oct 22, 2024235.80235.80233.68234.17233.64-1.00%1,020,752
Oct 21, 2024238.00239.11236.01236.54236.00-0.37%848,258
Oct 18, 2024236.41238.16234.84237.43236.890.76%1,210,073
Oct 17, 2024234.43236.70233.58235.64235.10-0.39%1,231,775
Oct 16, 2024231.53236.89230.83236.57236.031.48%1,701,005
Oct 15, 2024224.73236.41224.73233.12232.593.70%3,260,022
Oct 14, 2024222.97226.03221.95224.81224.301.01%1,767,757
Oct 11, 2024223.00224.71222.27222.56222.050.16%938,026
Oct 10, 2024221.91222.70220.82222.20221.690.47%1,352,963
Oct 9, 2024221.61222.40220.03221.16220.660.16%1,295,003
Oct 8, 2024220.56221.33219.69220.81220.310.60%1,598,844
Oct 7, 2024219.21220.50218.65219.50219.00-0.20%1,414,619
Oct 4, 2024220.22221.15219.35219.94219.44-0.46%1,638,164
Oct 3, 2024221.63222.40220.14220.96220.46-0.31%1,460,432
Oct 2, 2024223.52223.60221.39221.64221.13-1.16%1,812,465
Oct 1, 2024225.13225.50223.19224.23223.72-0.38%1,338,934
Sep 30, 2024225.25225.46223.67225.08224.570.07%1,333,614
Sep 27, 2024223.50225.24223.13224.92224.410.46%1,082,543
Sep 26, 2024222.10225.60222.10223.88223.370.20%1,206,387
Sep 25, 2024226.65226.65221.18223.43222.92-0.85%1,737,646
Sep 24, 2024226.49227.83222.04225.35224.84-1.31%2,454,818
Sep 23, 2024228.53230.95227.27228.33227.810.10%1,067,313
Sep 20, 2024230.27232.49224.72228.11227.590.68%6,647,169
Sep 19, 2024228.45229.51224.71226.56226.04-0.84%2,204,092
Sep 18, 2024230.49231.58227.20228.48227.96-2.58%2,404,827
Sep 17, 2024241.01242.06233.82234.53233.99-2.78%2,096,191
Sep 16, 2024242.00243.88240.95241.24240.690.57%1,153,862
Sep 13, 2024237.65240.80236.88239.88239.330.94%1,238,513
Sep 12, 2024235.58238.08235.50237.65237.110.61%1,133,443
Sep 11, 2024236.23237.49233.75236.22235.68-0.55%1,374,888
Sep 10, 2024236.34239.44235.46237.53236.990.42%1,615,026
Sep 9, 2024236.68238.33235.21236.53235.990.66%1,477,096
Sep 6, 2024236.36237.46233.26234.97234.43-0.54%1,831,577
Sep 5, 2024237.87238.51231.92236.24235.70-2.94%2,468,432
Sep 4, 2024244.38244.60238.05243.40242.84-0.13%950,445
Sep 3, 2024240.55244.82239.93243.72243.161.73%1,408,852
Aug 30, 2024237.25239.80236.89239.57239.020.83%1,229,115
Aug 29, 2024236.45238.39235.40237.60237.060.49%829,704
Aug 28, 2024233.76236.70233.52236.45235.911.26%878,803
Aug 27, 2024235.22236.74232.04233.50232.97-0.40%1,304,060
Aug 26, 2024235.52237.00233.32234.44233.91-1.39%1,471,291
Aug 23, 2024240.92241.18237.23237.74237.20-1.18%1,170,844
Aug 22, 2024240.10240.84239.20240.59240.040.52%736,272
Aug 21, 2024238.76240.41238.43239.34238.790.39%775,124
Aug 20, 2024239.13239.49237.75238.41237.87-0.18%697,967
Aug 19, 2024237.88238.96237.51238.85238.300.31%788,242
Aug 16, 2024236.80238.21235.38238.11237.570.61%1,013,198
Aug 15, 2024238.07238.55234.95236.67236.13-0.45%1,108,906
Aug 14, 2024236.75238.86235.00237.75237.210.61%1,158,996
Aug 13, 2024237.75239.23236.07236.31235.77-0.61%1,043,038
Aug 12, 2024237.19240.10236.27237.77237.23-913,145
Aug 9, 2024238.17238.22235.42237.77237.230.32%1,258,770
Aug 8, 2024239.52240.00234.29237.00235.95-1.70%1,747,215
Aug 7, 2024239.96243.85239.41241.10240.030.53%1,051,450
Aug 6, 2024241.90243.61239.44239.82238.76-0.59%1,186,779
Aug 5, 2024246.51246.93238.18241.25240.18-2.55%2,354,004
Aug 2, 2024240.00247.66235.73247.57246.481.27%3,292,432
Aug 1, 2024240.10245.50238.93244.46243.382.77%2,039,516