Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
255.66
+2.92 (1.16%)
At close: May 7, 2026, 4:00 PM EDT
259.24
+3.58 (1.40%)
After-hours: May 7, 2026, 7:57 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 253.76 | 259.51 | 251.19 | 255.66 | 255.66 | 1.16% | 3,697,818 |
| May 6, 2026 | 268.02 | 268.02 | 244.82 | 252.74 | 252.74 | -17.38% | 7,855,515 |
| May 5, 2026 | 304.69 | 306.23 | 301.01 | 305.90 | 305.90 | 0.74% | 1,565,229 |
| May 4, 2026 | 302.34 | 306.54 | 301.97 | 303.66 | 303.66 | -0.11% | 1,290,755 |
| May 1, 2026 | 310.37 | 310.37 | 303.79 | 304.00 | 304.00 | -1.30% | 1,349,096 |
| Apr 30, 2026 | 307.95 | 308.65 | 299.34 | 308.01 | 308.01 | -1.10% | 2,052,429 |
| Apr 29, 2026 | 309.69 | 312.75 | 307.66 | 311.43 | 311.43 | -0.18% | 999,691 |
| Apr 28, 2026 | 310.50 | 313.69 | 308.75 | 311.99 | 311.99 | 0.59% | 1,083,737 |
| Apr 27, 2026 | 307.14 | 313.57 | 306.62 | 310.16 | 310.16 | 0.64% | 1,140,768 |
| Apr 24, 2026 | 309.63 | 310.07 | 303.80 | 308.19 | 308.19 | -1.03% | 1,573,827 |
| Apr 23, 2026 | 310.84 | 311.47 | 304.68 | 311.39 | 311.39 | 1.00% | 1,234,779 |
| Apr 22, 2026 | 311.01 | 312.83 | 304.34 | 308.30 | 308.30 | -1.31% | 2,203,576 |
| Apr 21, 2026 | 322.00 | 322.00 | 311.88 | 312.39 | 312.39 | -3.29% | 1,937,558 |
| Apr 20, 2026 | 327.20 | 327.99 | 320.02 | 323.01 | 323.01 | -1.39% | 1,132,992 |
| Apr 17, 2026 | 321.72 | 327.71 | 318.06 | 327.56 | 327.56 | 1.61% | 1,669,535 |
| Apr 16, 2026 | 317.84 | 323.66 | 317.59 | 322.37 | 322.37 | 1.51% | 1,199,843 |
| Apr 15, 2026 | 318.46 | 320.61 | 315.19 | 317.58 | 317.58 | -0.73% | 1,234,115 |
| Apr 14, 2026 | 318.33 | 321.53 | 316.33 | 319.90 | 319.90 | 0.24% | 1,081,243 |
| Apr 13, 2026 | 321.05 | 322.94 | 314.51 | 319.12 | 319.12 | -0.53% | 1,225,653 |
| Apr 10, 2026 | 321.16 | 322.78 | 314.51 | 320.82 | 320.82 | -0.51% | 1,028,283 |
| Apr 9, 2026 | 324.21 | 325.91 | 319.72 | 322.46 | 322.46 | -0.76% | 1,192,964 |
| Apr 8, 2026 | 323.45 | 325.14 | 315.00 | 324.93 | 324.93 | 1.26% | 925,347 |
| Apr 7, 2026 | 321.86 | 322.94 | 318.24 | 320.89 | 320.89 | -0.02% | 1,253,295 |
| Apr 6, 2026 | 321.45 | 323.75 | 316.23 | 320.96 | 320.96 | -1.18% | 1,015,793 |
| Apr 2, 2026 | 317.32 | 324.88 | 314.36 | 324.80 | 324.80 | 2.25% | 1,254,556 |
| Apr 1, 2026 | 313.70 | 319.87 | 313.22 | 317.66 | 317.66 | 1.12% | 1,500,138 |
| Mar 31, 2026 | 313.81 | 314.66 | 308.48 | 314.14 | 314.14 | 1.36% | 1,765,592 |
| Mar 30, 2026 | 314.00 | 315.91 | 308.86 | 309.93 | 309.93 | -0.81% | 1,161,395 |
| Mar 27, 2026 | 317.82 | 317.82 | 310.23 | 312.45 | 312.45 | -1.75% | 1,589,419 |
| Mar 26, 2026 | 324.63 | 326.29 | 316.69 | 318.03 | 318.03 | -2.17% | 2,514,829 |
| Mar 25, 2026 | 325.80 | 328.29 | 322.78 | 325.08 | 325.08 | -0.67% | 1,206,310 |
| Mar 24, 2026 | 319.83 | 329.02 | 317.19 | 327.27 | 327.27 | 2.08% | 2,096,903 |
| Mar 23, 2026 | 329.77 | 331.27 | 320.20 | 320.61 | 320.61 | -1.93% | 1,379,559 |
| Mar 20, 2026 | 330.65 | 332.93 | 326.80 | 326.91 | 326.91 | -1.46% | 2,968,015 |
| Mar 19, 2026 | 327.23 | 334.09 | 325.90 | 331.74 | 331.74 | 2.02% | 3,115,256 |
| Mar 18, 2026 | 332.45 | 334.58 | 318.12 | 325.18 | 325.18 | -2.85% | 2,015,334 |
| Mar 17, 2026 | 340.00 | 342.15 | 329.03 | 334.71 | 334.71 | -3.23% | 1,593,284 |
| Mar 16, 2026 | 353.22 | 354.52 | 345.69 | 345.88 | 345.88 | -1.16% | 1,272,626 |
| Mar 13, 2026 | 355.44 | 356.08 | 348.92 | 349.95 | 349.95 | -0.77% | 1,026,663 |
| Mar 12, 2026 | 353.56 | 358.11 | 350.91 | 352.65 | 352.65 | 0.67% | 1,023,647 |
| Mar 11, 2026 | 354.56 | 354.56 | 346.92 | 350.30 | 350.30 | -0.54% | 835,208 |
| Mar 10, 2026 | 360.48 | 362.27 | 351.43 | 352.19 | 352.19 | -2.66% | 970,829 |
| Mar 9, 2026 | 358.10 | 362.06 | 354.90 | 361.80 | 361.80 | 0.93% | 781,905 |
| Mar 6, 2026 | 358.16 | 359.54 | 353.66 | 358.46 | 358.46 | -0.23% | 1,129,977 |
| Mar 5, 2026 | 364.55 | 364.73 | 351.25 | 359.28 | 359.28 | -2.42% | 1,694,802 |
| Mar 4, 2026 | 372.00 | 372.88 | 367.15 | 368.19 | 368.19 | -0.87% | 784,741 |
| Mar 3, 2026 | 368.88 | 373.77 | 362.64 | 371.44 | 371.44 | -0.32% | 1,189,792 |
| Mar 2, 2026 | 371.32 | 376.92 | 367.94 | 372.65 | 372.65 | 0.14% | 982,970 |
| Feb 27, 2026 | 367.64 | 374.05 | 366.87 | 372.14 | 372.14 | 1.50% | 1,406,845 |
| Feb 26, 2026 | 364.80 | 368.36 | 363.78 | 366.65 | 366.65 | 1.00% | 1,024,479 |