Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
292.46
-0.24 (-0.08%)
Sep 5, 2025, 3:18 PM - Market open
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 290.85 | 293.79 | 290.05 | 291.83 | - | -0.30% | 370,467 |
| Sep 4, 2025 | 295.60 | 298.09 | 291.19 | 292.70 | 292.70 | -0.83% | 1,246,214 |
| Sep 3, 2025 | 295.02 | 296.00 | 292.74 | 295.14 | 295.14 | 0.10% | 1,078,139 |
| Sep 2, 2025 | 291.97 | 297.16 | 290.99 | 294.85 | 294.85 | 1.11% | 1,452,089 |
| Aug 29, 2025 | 291.00 | 292.02 | 289.30 | 291.61 | 291.61 | 0.59% | 1,123,273 |
| Aug 28, 2025 | 289.83 | 290.78 | 287.84 | 289.89 | 289.89 | -0.23% | 1,058,448 |
| Aug 27, 2025 | 290.68 | 292.47 | 288.69 | 290.56 | 290.56 | 0.30% | 880,171 |
| Aug 26, 2025 | 288.67 | 289.89 | 287.29 | 289.70 | 289.70 | 0.49% | 1,413,672 |
| Aug 25, 2025 | 292.56 | 293.81 | 287.79 | 288.30 | 288.30 | -1.47% | 1,281,694 |
| Aug 22, 2025 | 304.59 | 305.27 | 291.48 | 292.60 | 292.60 | -3.51% | 1,706,556 |
| Aug 21, 2025 | 303.87 | 306.28 | 302.42 | 303.23 | 303.23 | -0.15% | 2,276,842 |
| Aug 20, 2025 | 296.56 | 303.87 | 296.00 | 303.69 | 303.69 | 3.05% | 1,071,686 |
| Aug 19, 2025 | 289.98 | 295.75 | 288.32 | 294.71 | 294.71 | 1.50% | 913,488 |
| Aug 18, 2025 | 293.53 | 295.58 | 290.22 | 290.35 | 290.35 | -0.84% | 1,185,616 |
| Aug 15, 2025 | 295.96 | 297.63 | 292.80 | 292.82 | 292.82 | -0.70% | 1,109,031 |
| Aug 14, 2025 | 288.69 | 297.43 | 288.69 | 294.87 | 294.32 | 1.32% | 1,248,029 |
| Aug 13, 2025 | 291.29 | 293.57 | 289.09 | 291.04 | 290.49 | 0.65% | 1,353,599 |
| Aug 12, 2025 | 286.56 | 290.26 | 278.20 | 289.15 | 288.61 | -0.53% | 2,022,112 |
| Aug 11, 2025 | 286.25 | 292.76 | 285.06 | 290.70 | 290.16 | 1.95% | 1,839,166 |
| Aug 8, 2025 | 279.03 | 285.99 | 279.03 | 285.13 | 284.60 | 2.42% | 1,106,201 |
| Aug 7, 2025 | 281.19 | 283.97 | 275.14 | 278.40 | 277.88 | -1.90% | 1,732,273 |
| Aug 6, 2025 | 282.11 | 287.27 | 273.43 | 283.78 | 283.25 | -2.93% | 2,379,374 |
| Aug 5, 2025 | 291.32 | 294.88 | 290.99 | 292.35 | 291.80 | -0.44% | 1,498,487 |
| Aug 4, 2025 | 287.79 | 293.64 | 287.75 | 293.64 | 293.09 | 1.83% | 1,000,330 |
| Aug 1, 2025 | 288.49 | 290.08 | 285.02 | 288.35 | 287.81 | 0.79% | 1,140,212 |
| Jul 31, 2025 | 290.87 | 292.00 | 281.84 | 286.08 | 285.54 | -1.96% | 1,226,598 |
| Jul 30, 2025 | 288.54 | 292.27 | 288.54 | 291.80 | 291.25 | 0.70% | 649,686 |
| Jul 29, 2025 | 285.49 | 290.88 | 285.07 | 289.77 | 289.23 | 1.25% | 1,092,554 |
| Jul 28, 2025 | 290.94 | 290.94 | 284.10 | 286.20 | 285.66 | -1.43% | 997,900 |
| Jul 25, 2025 | 290.89 | 293.15 | 289.40 | 290.36 | 289.82 | -0.03% | 785,268 |
| Jul 24, 2025 | 292.30 | 294.45 | 289.49 | 290.45 | 289.91 | -1.02% | 902,930 |
| Jul 23, 2025 | 293.31 | 293.99 | 290.84 | 293.44 | 292.89 | 0.16% | 936,261 |
| Jul 22, 2025 | 292.67 | 296.49 | 290.96 | 292.97 | 292.42 | 0.10% | 868,272 |
| Jul 21, 2025 | 291.66 | 294.63 | 289.47 | 292.67 | 292.12 | -0.07% | 789,432 |
| Jul 18, 2025 | 294.11 | 295.48 | 291.90 | 292.87 | 292.32 | -0.51% | 1,049,489 |
| Jul 17, 2025 | 295.81 | 297.08 | 291.19 | 294.38 | 293.83 | -1.16% | 803,588 |
| Jul 16, 2025 | 297.19 | 298.21 | 293.81 | 297.83 | 297.27 | 1.08% | 1,323,727 |
| Jul 15, 2025 | 296.26 | 298.44 | 293.94 | 294.65 | 294.10 | -0.81% | 916,423 |
| Jul 14, 2025 | 294.61 | 298.41 | 294.61 | 297.06 | 296.50 | 0.63% | 918,686 |
| Jul 11, 2025 | 295.51 | 296.82 | 293.55 | 295.21 | 294.66 | -0.71% | 970,825 |
| Jul 10, 2025 | 299.95 | 301.22 | 295.00 | 297.32 | 296.76 | -0.95% | 1,073,437 |
| Jul 9, 2025 | 299.09 | 300.37 | 295.01 | 300.16 | 299.60 | 0.71% | 762,293 |
| Jul 8, 2025 | 300.61 | 303.18 | 297.88 | 298.03 | 297.47 | -1.48% | 1,168,877 |
| Jul 7, 2025 | 296.84 | 302.71 | 295.71 | 302.50 | 301.93 | 2.12% | 1,597,819 |
| Jul 3, 2025 | 292.52 | 296.23 | 290.88 | 296.23 | 295.68 | 1.74% | 614,990 |
| Jul 2, 2025 | 293.75 | 297.63 | 289.03 | 291.17 | 290.62 | -1.41% | 1,220,222 |
| Jul 1, 2025 | 300.42 | 302.53 | 292.18 | 295.33 | 294.78 | -1.51% | 2,064,543 |
| Jun 30, 2025 | 300.45 | 301.87 | 297.71 | 299.85 | 299.29 | 0.14% | 1,299,047 |
| Jun 27, 2025 | 296.01 | 300.28 | 295.64 | 299.42 | 298.86 | 0.96% | 2,171,838 |
| Jun 26, 2025 | 294.44 | 299.66 | 293.47 | 296.58 | 296.02 | 1.46% | 1,661,304 |