Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
243.20
+2.22 (0.92%)
Nov 20, 2024, 4:00 PM EST - Market open
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 240.95 | 243.64 | 240.53 | 243.20 | 243.20 | 0.92% | 785,080 |
| Nov 19, 2024 | 242.16 | 243.93 | 240.50 | 240.98 | 240.98 | -0.78% | 820,250 |
| Nov 18, 2024 | 239.63 | 244.29 | 239.25 | 242.87 | 242.87 | 1.09% | 1,246,907 |
| Nov 15, 2024 | 242.45 | 243.94 | 237.48 | 240.24 | 240.24 | -1.30% | 1,844,676 |
| Nov 14, 2024 | 248.40 | 249.10 | 243.15 | 243.41 | 242.85 | -2.62% | 1,463,892 |
| Nov 13, 2024 | 248.99 | 251.10 | 247.96 | 249.97 | 249.40 | 0.47% | 1,255,501 |
| Nov 12, 2024 | 248.50 | 251.56 | 248.05 | 248.79 | 248.22 | -0.12% | 1,279,280 |
| Nov 11, 2024 | 249.00 | 251.52 | 248.41 | 249.09 | 248.52 | 0.27% | 1,246,231 |
| Nov 8, 2024 | 249.19 | 251.00 | 246.25 | 248.41 | 247.84 | 0.26% | 1,376,073 |
| Nov 7, 2024 | 249.04 | 250.80 | 246.32 | 247.76 | 247.19 | 0.97% | 1,600,347 |
| Nov 6, 2024 | 236.80 | 247.39 | 236.80 | 245.38 | 244.82 | 4.87% | 2,215,425 |
| Nov 5, 2024 | 234.81 | 236.73 | 231.92 | 233.99 | 233.46 | 0.04% | 1,721,441 |
| Nov 4, 2024 | 235.21 | 236.43 | 233.24 | 233.89 | 233.36 | -0.16% | 1,036,939 |
| Nov 1, 2024 | 230.67 | 237.87 | 230.35 | 234.27 | 233.74 | 2.71% | 1,619,694 |
| Oct 31, 2024 | 228.85 | 231.60 | 227.95 | 228.08 | 227.56 | -0.61% | 1,263,969 |
| Oct 30, 2024 | 231.28 | 231.70 | 228.57 | 229.48 | 228.96 | -0.99% | 1,205,471 |
| Oct 29, 2024 | 233.02 | 234.73 | 231.65 | 231.77 | 231.24 | -0.77% | 966,435 |
| Oct 28, 2024 | 235.01 | 235.50 | 233.41 | 233.57 | 233.04 | -0.38% | 835,520 |
| Oct 25, 2024 | 234.47 | 235.14 | 233.34 | 234.47 | 233.93 | -0.29% | 1,009,552 |
| Oct 24, 2024 | 234.24 | 236.95 | 233.64 | 235.16 | 234.62 | 0.27% | 866,868 |
| Oct 23, 2024 | 233.73 | 234.99 | 233.06 | 234.52 | 233.98 | 0.15% | 755,044 |
| Oct 22, 2024 | 235.80 | 235.80 | 233.68 | 234.17 | 233.64 | -1.00% | 1,020,752 |
| Oct 21, 2024 | 238.00 | 239.11 | 236.01 | 236.54 | 236.00 | -0.37% | 848,258 |
| Oct 18, 2024 | 236.41 | 238.16 | 234.84 | 237.43 | 236.89 | 0.76% | 1,210,073 |
| Oct 17, 2024 | 234.43 | 236.70 | 233.58 | 235.64 | 235.10 | -0.39% | 1,231,775 |
| Oct 16, 2024 | 231.53 | 236.89 | 230.83 | 236.57 | 236.03 | 1.48% | 1,701,005 |
| Oct 15, 2024 | 224.73 | 236.41 | 224.73 | 233.12 | 232.59 | 3.70% | 3,260,022 |
| Oct 14, 2024 | 222.97 | 226.03 | 221.95 | 224.81 | 224.30 | 1.01% | 1,767,757 |
| Oct 11, 2024 | 223.00 | 224.71 | 222.27 | 222.56 | 222.05 | 0.16% | 938,026 |
| Oct 10, 2024 | 221.91 | 222.70 | 220.82 | 222.20 | 221.69 | 0.47% | 1,352,963 |
| Oct 9, 2024 | 221.61 | 222.40 | 220.03 | 221.16 | 220.66 | 0.16% | 1,295,003 |
| Oct 8, 2024 | 220.56 | 221.33 | 219.69 | 220.81 | 220.31 | 0.60% | 1,598,844 |
| Oct 7, 2024 | 219.21 | 220.50 | 218.65 | 219.50 | 219.00 | -0.20% | 1,414,619 |
| Oct 4, 2024 | 220.22 | 221.15 | 219.35 | 219.94 | 219.44 | -0.46% | 1,638,164 |
| Oct 3, 2024 | 221.63 | 222.40 | 220.14 | 220.96 | 220.46 | -0.31% | 1,460,432 |
| Oct 2, 2024 | 223.52 | 223.60 | 221.39 | 221.64 | 221.13 | -1.16% | 1,812,465 |
| Oct 1, 2024 | 225.13 | 225.50 | 223.19 | 224.23 | 223.72 | -0.38% | 1,338,934 |
| Sep 30, 2024 | 225.25 | 225.46 | 223.67 | 225.08 | 224.57 | 0.07% | 1,333,614 |
| Sep 27, 2024 | 223.50 | 225.24 | 223.13 | 224.92 | 224.41 | 0.46% | 1,082,543 |
| Sep 26, 2024 | 222.10 | 225.60 | 222.10 | 223.88 | 223.37 | 0.20% | 1,206,387 |
| Sep 25, 2024 | 226.65 | 226.65 | 221.18 | 223.43 | 222.92 | -0.85% | 1,737,646 |
| Sep 24, 2024 | 226.49 | 227.83 | 222.04 | 225.35 | 224.84 | -1.31% | 2,454,818 |
| Sep 23, 2024 | 228.53 | 230.95 | 227.27 | 228.33 | 227.81 | 0.10% | 1,067,313 |
| Sep 20, 2024 | 230.27 | 232.49 | 224.72 | 228.11 | 227.59 | 0.68% | 6,647,169 |
| Sep 19, 2024 | 228.45 | 229.51 | 224.71 | 226.56 | 226.04 | -0.84% | 2,204,092 |
| Sep 18, 2024 | 230.49 | 231.58 | 227.20 | 228.48 | 227.96 | -2.58% | 2,404,827 |
| Sep 17, 2024 | 241.01 | 242.06 | 233.82 | 234.53 | 233.99 | -2.78% | 2,096,191 |
| Sep 16, 2024 | 242.00 | 243.88 | 240.95 | 241.24 | 240.69 | 0.57% | 1,153,862 |
| Sep 13, 2024 | 237.65 | 240.80 | 236.88 | 239.88 | 239.33 | 0.94% | 1,238,513 |
| Sep 12, 2024 | 235.58 | 238.08 | 235.50 | 237.65 | 237.11 | 0.61% | 1,133,443 |
| Sep 11, 2024 | 236.23 | 237.49 | 233.75 | 236.22 | 235.68 | -0.55% | 1,374,888 |
| Sep 10, 2024 | 236.34 | 239.44 | 235.46 | 237.53 | 236.99 | 0.42% | 1,615,026 |
| Sep 9, 2024 | 236.68 | 238.33 | 235.21 | 236.53 | 235.99 | 0.66% | 1,477,096 |
| Sep 6, 2024 | 236.36 | 237.46 | 233.26 | 234.97 | 234.43 | -0.54% | 1,831,577 |
| Sep 5, 2024 | 237.87 | 238.51 | 231.92 | 236.24 | 235.70 | -2.94% | 2,468,432 |
| Sep 4, 2024 | 244.38 | 244.60 | 238.05 | 243.40 | 242.84 | -0.13% | 950,445 |
| Sep 3, 2024 | 240.55 | 244.82 | 239.93 | 243.72 | 243.16 | 1.73% | 1,408,852 |
| Aug 30, 2024 | 237.25 | 239.80 | 236.89 | 239.57 | 239.02 | 0.83% | 1,229,115 |
| Aug 29, 2024 | 236.45 | 238.39 | 235.40 | 237.60 | 237.06 | 0.49% | 829,704 |
| Aug 28, 2024 | 233.76 | 236.70 | 233.52 | 236.45 | 235.91 | 1.26% | 878,803 |
| Aug 27, 2024 | 235.22 | 236.74 | 232.04 | 233.50 | 232.97 | -0.40% | 1,304,060 |
| Aug 26, 2024 | 235.52 | 237.00 | 233.32 | 234.44 | 233.91 | -1.39% | 1,471,291 |
| Aug 23, 2024 | 240.92 | 241.18 | 237.23 | 237.74 | 237.20 | -1.18% | 1,170,844 |
| Aug 22, 2024 | 240.10 | 240.84 | 239.20 | 240.59 | 240.04 | 0.52% | 736,272 |
| Aug 21, 2024 | 238.76 | 240.41 | 238.43 | 239.34 | 238.79 | 0.39% | 775,124 |
| Aug 20, 2024 | 239.13 | 239.49 | 237.75 | 238.41 | 237.87 | -0.18% | 697,967 |
| Aug 19, 2024 | 237.88 | 238.96 | 237.51 | 238.85 | 238.30 | 0.31% | 788,242 |
| Aug 16, 2024 | 236.80 | 238.21 | 235.38 | 238.11 | 237.57 | 0.61% | 1,013,198 |
| Aug 15, 2024 | 238.07 | 238.55 | 234.95 | 236.67 | 236.13 | -0.45% | 1,108,906 |
| Aug 14, 2024 | 236.75 | 238.86 | 235.00 | 237.75 | 237.21 | 0.61% | 1,158,996 |
| Aug 13, 2024 | 237.75 | 239.23 | 236.07 | 236.31 | 235.77 | -0.61% | 1,043,038 |
| Aug 12, 2024 | 237.19 | 240.10 | 236.27 | 237.77 | 237.23 | - | 913,145 |
| Aug 9, 2024 | 238.17 | 238.22 | 235.42 | 237.77 | 237.23 | 0.32% | 1,258,770 |
| Aug 8, 2024 | 239.52 | 240.00 | 234.29 | 237.00 | 235.95 | -1.70% | 1,747,215 |
| Aug 7, 2024 | 239.96 | 243.85 | 239.41 | 241.10 | 240.03 | 0.53% | 1,051,450 |
| Aug 6, 2024 | 241.90 | 243.61 | 239.44 | 239.82 | 238.76 | -0.59% | 1,186,779 |
| Aug 5, 2024 | 246.51 | 246.93 | 238.18 | 241.25 | 240.18 | -2.55% | 2,354,004 |
| Aug 2, 2024 | 240.00 | 247.66 | 235.73 | 247.57 | 246.48 | 1.27% | 3,292,432 |
| Aug 1, 2024 | 240.10 | 245.50 | 238.93 | 244.46 | 243.38 | 2.77% | 2,039,516 |
| Jul 31, 2024 | 238.56 | 244.23 | 235.92 | 237.88 | 236.83 | 2.96% | 2,541,593 |
| Jul 30, 2024 | 226.70 | 233.07 | 226.09 | 231.03 | 230.01 | 1.69% | 1,780,378 |
| Jul 29, 2024 | 227.77 | 229.09 | 227.07 | 227.18 | 226.18 | -0.19% | 1,434,872 |
| Jul 26, 2024 | 227.39 | 228.94 | 226.47 | 227.62 | 226.61 | 0.22% | 1,310,278 |
| Jul 25, 2024 | 226.22 | 230.24 | 226.16 | 227.11 | 226.11 | 0.50% | 986,731 |
| Jul 24, 2024 | 225.35 | 226.42 | 222.76 | 225.98 | 224.98 | 0.77% | 847,116 |
| Jul 23, 2024 | 225.29 | 226.09 | 223.68 | 224.26 | 223.27 | -0.20% | 680,636 |
| Jul 22, 2024 | 224.93 | 226.06 | 223.56 | 224.72 | 223.73 | 0.50% | 936,834 |
| Jul 19, 2024 | 225.78 | 225.99 | 223.28 | 223.60 | 222.61 | -0.05% | 1,357,117 |
| Jul 18, 2024 | 224.58 | 226.95 | 223.43 | 223.71 | 222.72 | -0.64% | 1,335,980 |
| Jul 17, 2024 | 225.38 | 226.71 | 224.32 | 225.16 | 224.17 | -0.10% | 709,876 |
| Jul 16, 2024 | 222.12 | 225.75 | 221.52 | 225.38 | 224.38 | 1.43% | 1,614,264 |
| Jul 15, 2024 | 222.48 | 225.52 | 222.02 | 222.20 | 221.22 | -0.18% | 1,873,945 |
| Jul 12, 2024 | 222.76 | 224.09 | 221.81 | 222.60 | 221.62 | 0.27% | 791,079 |
| Jul 11, 2024 | 221.72 | 222.49 | 219.54 | 222.00 | 221.02 | -0.19% | 943,895 |
| Jul 10, 2024 | 222.63 | 223.32 | 221.23 | 222.42 | 221.44 | 0.02% | 706,400 |
| Jul 9, 2024 | 225.51 | 225.51 | 221.73 | 222.37 | 221.39 | -0.59% | 851,858 |
| Jul 8, 2024 | 222.68 | 224.29 | 222.07 | 223.69 | 222.70 | 0.45% | 767,708 |
| Jul 5, 2024 | 222.40 | 222.73 | 219.19 | 222.68 | 221.70 | 0.08% | 830,619 |
| Jul 3, 2024 | 223.00 | 223.98 | 220.98 | 222.50 | 221.52 | - | 648,190 |
| Jul 2, 2024 | 223.70 | 223.79 | 219.56 | 222.51 | 221.53 | -0.46% | 1,455,291 |