Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
330.95
-6.27 (-1.86%)
At close: Sep 4, 2026, 4:00 PM EDT
337.12
+6.17 (1.86%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Cencora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 333.48 | 336.01 | 330.20 | 330.95 | 330.95 | -1.86% | 1,011,977 |
| Sep 3, 2026 | 337.90 | 338.71 | 334.87 | 337.22 | 337.22 | 0.26% | 1,080,330 |
| Sep 2, 2026 | 330.62 | 337.91 | 330.62 | 336.36 | 336.36 | 1.63% | 1,384,585 |
| Sep 1, 2026 | 325.97 | 331.65 | 325.92 | 330.97 | 330.97 | 2.28% | 1,510,248 |
| Aug 31, 2026 | 321.11 | 326.57 | 319.04 | 323.60 | 323.60 | 0.49% | 1,329,821 |
| Aug 28, 2026 | 322.30 | 323.74 | 320.39 | 322.03 | 322.03 | 0.25% | 624,380 |
| Aug 27, 2026 | 324.35 | 324.68 | 320.47 | 321.23 | 321.23 | -2.00% | 954,630 |
| Aug 26, 2026 | 328.39 | 331.00 | 326.30 | 327.79 | 327.79 | -0.08% | 825,788 |
| Aug 25, 2026 | 322.68 | 328.51 | 321.43 | 328.06 | 328.06 | 1.33% | 1,086,385 |
| Aug 24, 2026 | 317.76 | 324.58 | 317.65 | 323.77 | 323.77 | 1.80% | 753,730 |
| Aug 21, 2026 | 314.74 | 320.21 | 313.13 | 318.04 | 318.04 | 1.06% | 898,273 |
| Aug 20, 2026 | 314.77 | 318.23 | 312.61 | 314.69 | 314.69 | -0.76% | 1,077,928 |
| Aug 19, 2026 | 314.03 | 322.50 | 312.02 | 317.10 | 317.10 | 0.31% | 1,043,232 |
| Aug 18, 2026 | 315.99 | 320.00 | 313.92 | 316.13 | 316.13 | 1.16% | 832,466 |
| Aug 17, 2026 | 312.00 | 318.23 | 311.43 | 312.52 | 312.52 | -0.41% | 981,541 |
| Aug 14, 2026 | 304.78 | 314.31 | 302.01 | 313.82 | 313.82 | 1.43% | 1,302,125 |
| Aug 13, 2026 | 312.10 | 315.30 | 309.71 | 310.01 | 309.41 | -1.32% | 1,541,690 |
| Aug 12, 2026 | 319.59 | 323.59 | 312.67 | 314.17 | 313.56 | -5.90% | 2,611,053 |
| Aug 11, 2026 | 325.60 | 333.95 | 324.30 | 333.87 | 333.22 | 2.73% | 1,368,665 |
| Aug 10, 2026 | 321.07 | 325.69 | 319.92 | 325.00 | 324.37 | 1.42% | 1,546,415 |
| Aug 7, 2026 | 324.00 | 328.99 | 319.46 | 320.46 | 319.84 | -1.40% | 1,560,528 |
| Aug 6, 2026 | 321.88 | 326.79 | 312.28 | 325.01 | 324.38 | 2.46% | 2,934,732 |
| Aug 5, 2026 | 316.00 | 326.99 | 311.00 | 317.22 | 316.61 | 3.57% | 2,291,359 |
| Aug 4, 2026 | 305.95 | 308.33 | 301.23 | 306.28 | 305.69 | -0.68% | 2,454,388 |
| Aug 3, 2026 | 313.78 | 313.87 | 307.76 | 308.37 | 307.77 | -0.95% | 1,602,952 |
| Jul 31, 2026 | 314.55 | 314.55 | 308.00 | 311.34 | 310.74 | -0.29% | 1,048,288 |
| Jul 30, 2026 | 310.55 | 315.48 | 310.54 | 312.23 | 311.63 | -2.00% | 932,729 |
| Jul 29, 2026 | 322.82 | 322.96 | 317.11 | 318.61 | 317.99 | -0.30% | 987,392 |
| Jul 28, 2026 | 314.66 | 320.58 | 314.30 | 319.58 | 318.96 | 2.71% | 1,237,827 |
| Jul 27, 2026 | 308.85 | 313.90 | 308.13 | 311.15 | 310.55 | 0.41% | 1,004,597 |
| Jul 24, 2026 | 306.90 | 310.30 | 304.25 | 309.89 | 309.29 | 1.58% | 852,416 |
| Jul 23, 2026 | 302.73 | 306.02 | 298.43 | 305.06 | 304.47 | 1.49% | 1,166,312 |
| Jul 22, 2026 | 306.51 | 308.81 | 298.79 | 300.58 | 300.00 | -0.82% | 998,268 |
| Jul 21, 2026 | 300.52 | 304.81 | 299.43 | 303.07 | 302.48 | -0.30% | 1,324,680 |
| Jul 20, 2026 | 305.28 | 307.28 | 303.49 | 303.99 | 303.40 | -1.27% | 1,230,775 |
| Jul 17, 2026 | 309.33 | 313.90 | 306.41 | 307.90 | 307.30 | -0.03% | 2,495,881 |
| Jul 16, 2026 | 300.04 | 309.27 | 298.73 | 307.99 | 307.39 | 3.85% | 1,601,907 |
| Jul 15, 2026 | 300.27 | 304.87 | 296.30 | 296.57 | 296.00 | -1.89% | 1,280,146 |
| Jul 14, 2026 | 303.80 | 304.26 | 299.84 | 302.28 | 301.69 | -1.26% | 1,141,781 |
| Jul 13, 2026 | 305.00 | 308.84 | 303.30 | 306.13 | 305.54 | 0.89% | 1,353,849 |
| Jul 10, 2026 | 301.52 | 304.79 | 300.76 | 303.44 | 302.85 | 0.32% | 761,480 |
| Jul 9, 2026 | 306.41 | 307.51 | 299.82 | 302.46 | 301.87 | -2.30% | 1,579,015 |
| Jul 8, 2026 | 302.41 | 310.45 | 301.66 | 309.57 | 308.97 | 1.67% | 2,259,744 |
| Jul 7, 2026 | 301.23 | 308.47 | 300.00 | 304.48 | 303.89 | 1.99% | 1,888,513 |
| Jul 6, 2026 | 295.07 | 299.93 | 292.50 | 298.55 | 297.97 | 0.69% | 1,985,695 |
| Jul 2, 2026 | 289.25 | 296.83 | 288.80 | 296.51 | 295.94 | 2.80% | 1,466,648 |
| Jul 1, 2026 | 284.30 | 288.60 | 280.96 | 288.42 | 287.86 | 1.92% | 1,291,492 |
| Jun 30, 2026 | 281.76 | 285.25 | 278.51 | 282.98 | 282.43 | 0.47% | 1,967,607 |
| Jun 29, 2026 | 288.31 | 289.29 | 281.59 | 281.65 | 281.10 | -1.57% | 1,009,698 |
| Jun 26, 2026 | 289.08 | 293.78 | 284.65 | 286.13 | 285.58 | -0.29% | 2,925,869 |