Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
223.88
+0.45 (0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 222.10 | 225.60 | 222.10 | 223.88 | 223.88 | 0.20% | 1,206,387 |
| Sep 25, 2024 | 226.65 | 226.65 | 221.18 | 223.43 | 223.43 | -0.85% | 1,737,646 |
| Sep 24, 2024 | 226.49 | 227.83 | 222.04 | 225.35 | 225.35 | -1.31% | 2,454,818 |
| Sep 23, 2024 | 228.53 | 230.95 | 227.27 | 228.33 | 228.33 | 0.10% | 1,067,313 |
| Sep 20, 2024 | 230.27 | 232.49 | 224.72 | 228.11 | 228.11 | 0.68% | 6,647,169 |
| Sep 19, 2024 | 228.45 | 229.51 | 224.71 | 226.56 | 226.56 | -0.84% | 2,204,092 |
| Sep 18, 2024 | 230.49 | 231.58 | 227.20 | 228.48 | 228.48 | -2.58% | 2,404,827 |
| Sep 17, 2024 | 241.01 | 242.06 | 233.82 | 234.53 | 234.53 | -2.78% | 2,096,191 |
| Sep 16, 2024 | 242.00 | 243.88 | 240.95 | 241.24 | 241.24 | 0.57% | 1,153,862 |
| Sep 13, 2024 | 237.65 | 240.80 | 236.88 | 239.88 | 239.88 | 0.94% | 1,238,513 |
| Sep 12, 2024 | 235.58 | 238.08 | 235.50 | 237.65 | 237.65 | 0.61% | 1,133,443 |
| Sep 11, 2024 | 236.23 | 237.49 | 233.75 | 236.22 | 236.22 | -0.55% | 1,374,888 |
| Sep 10, 2024 | 236.34 | 239.44 | 235.46 | 237.53 | 237.53 | 0.42% | 1,615,026 |
| Sep 9, 2024 | 236.68 | 238.33 | 235.21 | 236.53 | 236.53 | 0.66% | 1,477,096 |
| Sep 6, 2024 | 236.36 | 237.46 | 233.26 | 234.97 | 234.97 | -0.54% | 1,831,577 |
| Sep 5, 2024 | 237.87 | 238.51 | 231.92 | 236.24 | 236.24 | -2.94% | 2,468,432 |
| Sep 4, 2024 | 244.38 | 244.60 | 238.05 | 243.40 | 243.40 | -0.13% | 950,445 |
| Sep 3, 2024 | 240.55 | 244.82 | 239.93 | 243.72 | 243.72 | 1.73% | 1,408,852 |
| Aug 30, 2024 | 237.25 | 239.80 | 236.89 | 239.57 | 239.57 | 0.83% | 1,229,115 |
| Aug 29, 2024 | 236.45 | 238.39 | 235.40 | 237.60 | 237.60 | 0.49% | 829,704 |
| Aug 28, 2024 | 233.76 | 236.70 | 233.52 | 236.45 | 236.45 | 1.26% | 878,803 |
| Aug 27, 2024 | 235.22 | 236.74 | 232.04 | 233.50 | 233.50 | -0.40% | 1,304,060 |
| Aug 26, 2024 | 235.52 | 237.00 | 233.32 | 234.44 | 234.44 | -1.39% | 1,471,291 |
| Aug 23, 2024 | 240.92 | 241.18 | 237.23 | 237.74 | 237.74 | -1.18% | 1,170,844 |
| Aug 22, 2024 | 240.10 | 240.84 | 239.20 | 240.59 | 240.59 | 0.52% | 736,272 |
| Aug 21, 2024 | 238.76 | 240.41 | 238.43 | 239.34 | 239.34 | 0.39% | 775,124 |
| Aug 20, 2024 | 239.13 | 239.49 | 237.75 | 238.41 | 238.41 | -0.18% | 697,967 |
| Aug 19, 2024 | 237.88 | 238.96 | 237.51 | 238.85 | 238.85 | 0.31% | 788,242 |
| Aug 16, 2024 | 236.80 | 238.21 | 235.38 | 238.11 | 238.11 | 0.61% | 1,013,198 |
| Aug 15, 2024 | 238.07 | 238.55 | 234.95 | 236.67 | 236.67 | -0.45% | 1,108,906 |
| Aug 14, 2024 | 236.75 | 238.86 | 235.00 | 237.75 | 237.75 | 0.61% | 1,158,996 |
| Aug 13, 2024 | 237.75 | 239.23 | 236.07 | 236.31 | 236.31 | -0.61% | 1,043,038 |
| Aug 12, 2024 | 237.19 | 240.10 | 236.27 | 237.77 | 237.77 | - | 913,145 |
| Aug 9, 2024 | 238.17 | 238.22 | 235.42 | 237.77 | 237.77 | 0.32% | 1,258,770 |
| Aug 8, 2024 | 239.52 | 240.00 | 234.29 | 237.00 | 236.49 | -1.70% | 1,747,215 |
| Aug 7, 2024 | 239.96 | 243.85 | 239.41 | 241.10 | 240.58 | 0.53% | 1,051,450 |
| Aug 6, 2024 | 241.90 | 243.61 | 239.44 | 239.82 | 239.31 | -0.59% | 1,186,779 |
| Aug 5, 2024 | 246.51 | 246.93 | 238.18 | 241.25 | 240.73 | -2.55% | 2,354,004 |
| Aug 2, 2024 | 240.00 | 247.66 | 235.73 | 247.57 | 247.04 | 1.27% | 3,292,432 |
| Aug 1, 2024 | 240.10 | 245.50 | 238.93 | 244.46 | 243.94 | 2.77% | 2,039,516 |
| Jul 31, 2024 | 238.56 | 244.23 | 235.92 | 237.88 | 237.37 | 2.96% | 2,541,593 |
| Jul 30, 2024 | 226.70 | 233.07 | 226.09 | 231.03 | 230.54 | 1.69% | 1,780,378 |
| Jul 29, 2024 | 227.77 | 229.09 | 227.07 | 227.18 | 226.69 | -0.19% | 1,434,872 |
| Jul 26, 2024 | 227.39 | 228.94 | 226.47 | 227.62 | 227.13 | 0.22% | 1,310,278 |
| Jul 25, 2024 | 226.22 | 230.24 | 226.16 | 227.11 | 226.62 | 0.50% | 986,731 |
| Jul 24, 2024 | 225.35 | 226.42 | 222.76 | 225.98 | 225.50 | 0.77% | 847,116 |
| Jul 23, 2024 | 225.29 | 226.09 | 223.68 | 224.26 | 223.78 | -0.20% | 680,636 |
| Jul 22, 2024 | 224.93 | 226.06 | 223.56 | 224.72 | 224.24 | 0.50% | 936,834 |
| Jul 19, 2024 | 225.78 | 225.99 | 223.28 | 223.60 | 223.12 | -0.05% | 1,357,117 |
| Jul 18, 2024 | 224.58 | 226.95 | 223.43 | 223.71 | 223.23 | -0.64% | 1,335,980 |
| Jul 17, 2024 | 225.38 | 226.71 | 224.32 | 225.16 | 224.68 | -0.10% | 709,876 |
| Jul 16, 2024 | 222.12 | 225.75 | 221.52 | 225.38 | 224.90 | 1.43% | 1,614,264 |
| Jul 15, 2024 | 222.48 | 225.52 | 222.02 | 222.20 | 221.72 | -0.18% | 1,873,945 |
| Jul 12, 2024 | 222.76 | 224.09 | 221.81 | 222.60 | 222.12 | 0.27% | 791,079 |
| Jul 11, 2024 | 221.72 | 222.49 | 219.54 | 222.00 | 221.53 | -0.19% | 943,895 |
| Jul 10, 2024 | 222.63 | 223.32 | 221.23 | 222.42 | 221.94 | 0.02% | 706,400 |
| Jul 9, 2024 | 225.51 | 225.51 | 221.73 | 222.37 | 221.89 | -0.59% | 851,858 |
| Jul 8, 2024 | 222.68 | 224.29 | 222.07 | 223.69 | 223.21 | 0.45% | 767,708 |
| Jul 5, 2024 | 222.40 | 222.73 | 219.19 | 222.68 | 222.20 | 0.08% | 830,619 |
| Jul 3, 2024 | 223.00 | 223.98 | 220.98 | 222.50 | 222.02 | - | 648,190 |
| Jul 2, 2024 | 223.70 | 223.79 | 219.56 | 222.51 | 222.03 | -0.46% | 1,455,291 |
| Jul 1, 2024 | 226.41 | 226.98 | 222.35 | 223.53 | 223.05 | -0.79% | 1,723,139 |
| Jun 28, 2024 | 227.87 | 227.87 | 224.35 | 225.30 | 224.82 | -1.17% | 2,859,201 |
| Jun 27, 2024 | 229.00 | 232.16 | 223.47 | 227.96 | 227.47 | -3.93% | 4,208,850 |
| Jun 26, 2024 | 237.60 | 238.30 | 235.86 | 237.28 | 236.77 | -0.44% | 1,229,612 |
| Jun 25, 2024 | 240.40 | 240.43 | 237.96 | 238.33 | 237.82 | -0.43% | 1,882,924 |
| Jun 24, 2024 | 238.99 | 241.22 | 237.91 | 239.36 | 238.85 | 1.13% | 1,059,835 |
| Jun 21, 2024 | 236.59 | 238.43 | 234.39 | 236.68 | 236.17 | 0.42% | 5,382,684 |
| Jun 20, 2024 | 237.17 | 237.91 | 235.54 | 235.68 | 235.18 | -0.64% | 1,230,765 |
| Jun 18, 2024 | 235.76 | 237.81 | 234.57 | 237.20 | 236.69 | 1.07% | 1,349,664 |
| Jun 17, 2024 | 232.24 | 235.07 | 231.36 | 234.70 | 234.20 | 0.93% | 1,011,843 |
| Jun 14, 2024 | 231.94 | 232.67 | 230.78 | 232.53 | 232.03 | 0.13% | 919,681 |
| Jun 13, 2024 | 229.63 | 232.62 | 227.56 | 232.23 | 231.73 | 0.91% | 863,725 |
| Jun 12, 2024 | 232.17 | 232.17 | 227.36 | 230.14 | 229.65 | -1.07% | 1,336,127 |
| Jun 11, 2024 | 233.95 | 234.37 | 231.50 | 232.62 | 232.12 | -0.83% | 1,159,709 |
| Jun 10, 2024 | 235.27 | 235.27 | 231.79 | 234.57 | 234.07 | -0.38% | 1,568,026 |
| Jun 7, 2024 | 237.29 | 238.08 | 234.69 | 235.47 | 234.97 | -0.51% | 1,064,159 |
| Jun 6, 2024 | 231.72 | 236.71 | 230.76 | 236.67 | 236.16 | 2.11% | 2,246,451 |
| Jun 5, 2024 | 231.73 | 232.36 | 230.11 | 231.77 | 231.27 | 0.48% | 1,781,993 |
| Jun 4, 2024 | 230.14 | 231.25 | 228.11 | 230.67 | 230.18 | 0.07% | 1,000,959 |
| Jun 3, 2024 | 224.72 | 230.98 | 224.72 | 230.51 | 230.02 | 1.74% | 2,028,348 |
| May 31, 2024 | 220.72 | 226.64 | 220.72 | 226.57 | 226.09 | 2.74% | 3,835,641 |
| May 30, 2024 | 219.91 | 222.45 | 218.32 | 220.53 | 220.06 | 0.67% | 2,127,897 |
| May 29, 2024 | 215.83 | 219.26 | 214.77 | 219.06 | 218.59 | 1.32% | 1,773,984 |
| May 28, 2024 | 218.06 | 218.06 | 215.11 | 216.21 | 215.75 | -1.22% | 1,400,875 |
| May 24, 2024 | 219.94 | 220.67 | 217.86 | 218.89 | 218.42 | -0.42% | 1,029,855 |
| May 23, 2024 | 218.50 | 220.83 | 218.50 | 219.82 | 219.35 | 1.42% | 1,555,482 |
| May 22, 2024 | 216.85 | 217.82 | 216.20 | 216.75 | 216.29 | -0.15% | 1,179,960 |
| May 21, 2024 | 221.30 | 221.30 | 216.46 | 217.08 | 216.62 | -1.77% | 1,420,200 |
| May 20, 2024 | 222.38 | 222.54 | 219.78 | 221.00 | 220.53 | -0.50% | 888,229 |
| May 17, 2024 | 222.74 | 222.80 | 221.03 | 222.12 | 221.65 | 0.12% | 1,001,923 |
| May 16, 2024 | 222.51 | 223.32 | 220.87 | 221.85 | 221.38 | 0.02% | 1,045,188 |
| May 15, 2024 | 221.69 | 223.54 | 221.23 | 221.81 | 221.34 | -0.06% | 898,850 |
| May 14, 2024 | 223.18 | 223.71 | 220.68 | 221.94 | 221.47 | -0.44% | 1,522,222 |
| May 13, 2024 | 224.73 | 226.18 | 222.58 | 222.92 | 222.44 | -0.75% | 1,060,591 |
| May 10, 2024 | 224.42 | 225.67 | 224.02 | 224.60 | 224.12 | 0.23% | 943,908 |
| May 9, 2024 | 223.95 | 225.50 | 223.78 | 224.09 | 223.61 | -0.01% | 927,628 |
| May 8, 2024 | 227.72 | 228.25 | 223.62 | 224.11 | 223.12 | -1.16% | 2,401,794 |
| May 7, 2024 | 224.31 | 226.89 | 224.31 | 226.74 | 225.74 | 1.21% | 1,899,150 |
| May 6, 2024 | 225.43 | 226.09 | 223.19 | 224.04 | 223.05 | 0.04% | 1,582,709 |