Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
360.40
-1.24 (-0.34%)
Nov 19, 2025, 10:47 AM EST - Market open
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 326.70 | 328.89 | 324.35 | 328.82 | 328.28 | 0.44% | 972,215 |
| Oct 20, 2025 | 325.31 | 329.58 | 323.36 | 327.39 | 326.85 | 0.83% | 1,051,052 |
| Oct 17, 2025 | 319.75 | 325.70 | 319.38 | 324.69 | 324.16 | 1.66% | 1,177,570 |
| Oct 16, 2025 | 319.65 | 321.87 | 318.10 | 319.40 | 318.88 | -0.07% | 1,399,196 |
| Oct 15, 2025 | 316.25 | 320.37 | 316.25 | 319.61 | 319.09 | 0.53% | 799,756 |
| Oct 14, 2025 | 318.95 | 319.39 | 314.50 | 317.93 | 317.41 | 0.29% | 727,440 |
| Oct 13, 2025 | 313.58 | 319.87 | 313.58 | 317.00 | 316.48 | -0.31% | 1,512,850 |
| Oct 10, 2025 | 316.58 | 319.68 | 314.71 | 318.00 | 317.48 | 1.24% | 1,455,408 |
| Oct 9, 2025 | 310.54 | 314.26 | 307.87 | 314.12 | 313.60 | 1.13% | 929,570 |
| Oct 8, 2025 | 308.82 | 310.84 | 305.65 | 310.61 | 310.10 | 0.62% | 676,885 |
| Oct 7, 2025 | 304.13 | 308.78 | 301.36 | 308.71 | 308.20 | 1.12% | 875,932 |
| Oct 6, 2025 | 299.71 | 305.67 | 299.26 | 305.30 | 304.80 | 0.84% | 1,117,557 |
| Oct 3, 2025 | 307.87 | 308.54 | 296.08 | 302.76 | 302.26 | -1.88% | 1,253,388 |
| Oct 2, 2025 | 308.26 | 311.80 | 304.65 | 308.57 | 308.06 | -1.03% | 919,444 |
| Oct 1, 2025 | 313.28 | 315.23 | 309.92 | 311.77 | 311.26 | -0.24% | 1,517,632 |
| Sep 30, 2025 | 307.88 | 312.73 | 306.60 | 312.53 | 312.02 | 1.45% | 1,473,644 |
| Sep 29, 2025 | 306.05 | 309.58 | 305.54 | 308.07 | 307.56 | 0.35% | 1,030,829 |
| Sep 26, 2025 | 301.17 | 307.31 | 299.25 | 307.00 | 306.50 | 2.74% | 1,598,776 |
| Sep 25, 2025 | 310.00 | 310.00 | 289.81 | 298.82 | 298.33 | -3.09% | 1,988,363 |
| Sep 24, 2025 | 301.70 | 309.64 | 301.20 | 308.36 | 307.85 | 1.97% | 1,549,331 |
| Sep 23, 2025 | 290.40 | 302.93 | 290.00 | 302.40 | 301.90 | 4.71% | 1,328,553 |
| Sep 22, 2025 | 290.02 | 292.30 | 285.83 | 288.79 | 288.32 | -0.42% | 1,097,371 |
| Sep 19, 2025 | 291.55 | 293.71 | 289.51 | 290.02 | 289.54 | -0.28% | 7,226,422 |
| Sep 18, 2025 | 287.61 | 291.25 | 285.76 | 290.84 | 290.36 | 0.61% | 1,321,724 |
| Sep 17, 2025 | 292.17 | 293.03 | 287.63 | 289.08 | 288.61 | -0.32% | 1,761,619 |
| Sep 16, 2025 | 291.55 | 292.92 | 287.30 | 290.00 | 289.52 | -0.48% | 1,792,785 |
| Sep 15, 2025 | 301.40 | 303.30 | 291.32 | 291.40 | 290.92 | -3.68% | 2,330,468 |
| Sep 12, 2025 | 302.22 | 307.51 | 301.99 | 302.52 | 302.02 | -0.09% | 1,189,360 |
| Sep 11, 2025 | 297.32 | 303.62 | 295.68 | 302.80 | 302.30 | 2.19% | 1,429,003 |
| Sep 10, 2025 | 297.50 | 301.18 | 295.22 | 296.32 | 295.83 | -0.79% | 1,378,288 |