Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
275.21
+1.24 (0.45%)
At close: Mar 28, 2025, 4:00 PM
274.87
-0.34 (-0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 274.80 | 275.57 | 273.40 | 275.21 | 275.21 | 0.45% | 1,153,866 |
| Mar 27, 2025 | 273.07 | 274.93 | 271.17 | 273.97 | 273.97 | 0.95% | 1,015,611 |
| Mar 26, 2025 | 269.21 | 271.86 | 267.90 | 271.39 | 271.39 | 1.08% | 1,036,197 |
| Mar 25, 2025 | 269.51 | 270.78 | 265.59 | 268.48 | 268.48 | 0.37% | 1,448,889 |
| Mar 24, 2025 | 268.28 | 269.85 | 266.70 | 267.50 | 267.50 | 0.03% | 1,056,808 |
| Mar 21, 2025 | 268.10 | 271.08 | 266.38 | 267.43 | 267.43 | -0.15% | 6,526,605 |
| Mar 20, 2025 | 266.31 | 267.92 | 264.33 | 267.84 | 267.84 | 0.76% | 1,496,787 |
| Mar 19, 2025 | 264.05 | 267.49 | 262.73 | 265.81 | 265.81 | 0.63% | 1,479,235 |
| Mar 18, 2025 | 260.93 | 265.44 | 260.23 | 264.14 | 264.14 | 1.22% | 1,745,611 |
| Mar 17, 2025 | 257.27 | 261.84 | 255.76 | 260.96 | 260.96 | 1.12% | 1,240,271 |
| Mar 14, 2025 | 255.59 | 258.46 | 252.49 | 258.07 | 258.07 | 0.80% | 925,116 |
| Mar 13, 2025 | 254.78 | 256.37 | 253.28 | 256.01 | 256.01 | 0.79% | 1,038,565 |
| Mar 12, 2025 | 259.45 | 259.98 | 251.94 | 254.00 | 254.00 | -2.56% | 1,833,855 |
| Mar 11, 2025 | 262.92 | 263.70 | 256.55 | 260.67 | 260.67 | -0.34% | 2,532,683 |
| Mar 10, 2025 | 254.27 | 262.56 | 254.18 | 261.56 | 261.56 | 2.74% | 2,303,435 |
| Mar 7, 2025 | 253.31 | 257.99 | 252.11 | 254.58 | 254.58 | 0.32% | 2,250,571 |
| Mar 6, 2025 | 249.41 | 253.95 | 248.59 | 253.77 | 253.77 | 0.89% | 1,477,075 |
| Mar 5, 2025 | 252.02 | 255.16 | 250.58 | 251.53 | 251.53 | -0.69% | 1,520,586 |
| Mar 4, 2025 | 255.80 | 257.93 | 252.55 | 253.28 | 253.28 | -0.82% | 1,707,668 |
| Mar 3, 2025 | 253.54 | 258.07 | 252.96 | 255.38 | 255.38 | 0.73% | 1,368,096 |
| Feb 28, 2025 | 250.65 | 253.57 | 248.63 | 253.54 | 253.54 | 1.82% | 2,163,961 |
| Feb 27, 2025 | 251.08 | 252.20 | 248.11 | 249.01 | 249.01 | -0.65% | 1,655,020 |
| Feb 26, 2025 | 249.34 | 253.47 | 248.85 | 250.65 | 250.65 | 0.05% | 1,406,633 |
| Feb 25, 2025 | 245.01 | 250.75 | 244.97 | 250.53 | 250.53 | 2.58% | 1,737,363 |
| Feb 24, 2025 | 242.17 | 246.11 | 241.48 | 244.24 | 244.24 | 1.16% | 1,068,428 |
| Feb 21, 2025 | 241.45 | 243.49 | 240.72 | 241.43 | 241.43 | -0.83% | 1,060,827 |
| Feb 20, 2025 | 245.00 | 245.24 | 242.15 | 243.46 | 243.46 | -0.80% | 1,188,505 |
| Feb 19, 2025 | 241.56 | 246.49 | 240.10 | 245.42 | 245.42 | 1.65% | 1,558,569 |
| Feb 18, 2025 | 240.86 | 243.33 | 237.71 | 241.44 | 241.44 | -0.49% | 1,285,166 |
| Feb 14, 2025 | 244.00 | 246.32 | 242.59 | 242.63 | 242.63 | -0.78% | 1,277,897 |
| Feb 13, 2025 | 244.17 | 244.81 | 240.97 | 244.53 | 243.98 | 0.39% | 1,819,104 |
| Feb 12, 2025 | 246.75 | 247.69 | 243.02 | 243.59 | 243.04 | -1.28% | 2,548,540 |
| Feb 11, 2025 | 246.35 | 247.54 | 243.52 | 246.75 | 246.19 | 0.15% | 1,076,644 |
| Feb 10, 2025 | 248.11 | 248.71 | 245.88 | 246.38 | 245.82 | -0.61% | 1,504,619 |
| Feb 7, 2025 | 245.58 | 249.47 | 244.75 | 247.88 | 247.32 | 0.71% | 3,815,513 |
| Feb 6, 2025 | 250.39 | 251.33 | 245.98 | 246.13 | 245.57 | -2.82% | 1,726,003 |
| Feb 5, 2025 | 254.33 | 262.26 | 248.66 | 253.28 | 252.71 | 0.68% | 2,786,853 |
| Feb 4, 2025 | 251.72 | 254.75 | 251.23 | 251.57 | 251.00 | -1.12% | 1,860,036 |
| Feb 3, 2025 | 253.68 | 255.94 | 252.92 | 254.43 | 253.86 | 0.09% | 1,213,559 |
| Jan 31, 2025 | 257.89 | 258.46 | 253.38 | 254.21 | 253.64 | -1.64% | 1,917,010 |
| Jan 30, 2025 | 256.41 | 261.25 | 256.41 | 258.46 | 257.88 | 0.98% | 1,229,938 |
| Jan 29, 2025 | 257.05 | 257.79 | 255.68 | 255.94 | 255.36 | 0.33% | 1,147,376 |
| Jan 28, 2025 | 254.80 | 256.63 | 254.50 | 255.10 | 254.52 | 0.08% | 1,150,567 |
| Jan 27, 2025 | 250.36 | 256.81 | 249.82 | 254.89 | 254.31 | 2.58% | 1,507,115 |
| Jan 24, 2025 | 248.71 | 249.19 | 247.18 | 248.48 | 247.92 | 0.22% | 672,337 |
| Jan 23, 2025 | 248.50 | 249.09 | 246.02 | 247.94 | 247.38 | 0.40% | 1,171,914 |
| Jan 22, 2025 | 244.51 | 248.04 | 243.15 | 246.96 | 246.40 | 0.77% | 1,800,585 |
| Jan 21, 2025 | 243.58 | 245.36 | 242.48 | 245.07 | 244.52 | 1.25% | 1,207,423 |
| Jan 17, 2025 | 240.90 | 243.83 | 239.23 | 242.05 | 241.50 | 0.48% | 1,493,001 |
| Jan 16, 2025 | 237.65 | 240.92 | 236.68 | 240.89 | 240.35 | 1.35% | 862,781 |