Cencora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	268.57	270.71	266.40	267.01	267.01	-1.39%	1,447,794
May 26, 2026	273.09	274.92	270.23	270.78	270.78	-1.50%	1,292,410
May 22, 2026	273.31	277.39	270.88	274.91	274.91	3.57%	2,009,987
May 21, 2026	263.09	267.39	261.90	265.44	265.44	0.26%	1,290,650
May 20, 2026	265.29	267.53	262.50	264.75	264.75	-0.53%	1,934,707
May 19, 2026	263.51	268.87	261.33	266.17	266.17	1.64%	1,744,263
May 18, 2026	257.00	262.99	255.07	261.87	261.87	1.61%	1,954,094
May 15, 2026	262.01	264.55	256.58	257.71	257.71	-1.07%	2,708,168
May 14, 2026	254.74	261.68	252.18	261.11	260.51	2.12%	3,385,325
May 13, 2026	259.92	262.67	255.47	255.68	255.09	-2.01%	2,716,154
May 12, 2026	260.65	264.92	259.07	260.93	260.33	0.47%	1,795,379
May 11, 2026	263.36	264.72	258.15	259.70	259.10	-0.53%	2,775,429
May 8, 2026	254.10	266.38	254.00	261.08	260.48	2.12%	2,678,921
May 7, 2026	253.76	259.51	251.19	255.66	255.07	1.16%	3,701,204
May 6, 2026	268.02	268.02	244.82	252.74	252.16	-17.38%	7,858,480
May 5, 2026	304.69	306.23	301.01	305.90	305.20	0.74%	1,622,504
May 4, 2026	302.34	306.54	301.97	303.66	302.96	-0.11%	1,293,450
May 1, 2026	310.37	310.37	303.79	304.00	303.30	-1.30%	1,359,253
Apr 30, 2026	307.95	308.65	299.34	308.01	307.30	-1.10%	2,056,214
Apr 29, 2026	309.69	312.75	307.66	311.43	310.71	-0.18%	1,045,372
Apr 28, 2026	310.50	313.69	308.75	311.99	311.27	0.59%	1,187,578
Apr 27, 2026	307.14	313.57	306.62	310.16	309.45	0.64%	1,167,401
Apr 24, 2026	309.63	310.07	303.80	308.19	307.48	-1.03%	1,609,956
Apr 23, 2026	310.84	311.47	304.68	311.39	310.67	1.00%	1,262,956
Apr 22, 2026	311.01	312.83	304.34	308.30	307.59	-1.31%	2,215,583
Apr 21, 2026	322.00	322.00	311.88	312.39	311.67	-3.29%	1,966,522
Apr 20, 2026	327.20	327.99	320.02	323.01	322.27	-1.39%	1,133,174
Apr 17, 2026	321.72	327.71	318.06	327.56	326.81	1.61%	1,670,810
Apr 16, 2026	317.84	323.66	317.59	322.37	321.63	1.51%	1,233,656
Apr 15, 2026	318.46	320.61	315.19	317.58	316.85	-0.73%	1,237,802
Apr 14, 2026	318.33	321.53	316.33	319.90	319.16	0.24%	1,082,145
Apr 13, 2026	321.05	322.94	314.51	319.12	318.39	-0.53%	1,230,134
Apr 10, 2026	321.16	322.78	314.51	320.82	320.08	-0.51%	1,028,767
Apr 9, 2026	324.21	325.91	319.72	322.46	321.72	-0.76%	1,197,046
Apr 8, 2026	323.45	325.14	315.00	324.93	324.18	1.26%	929,722
Apr 7, 2026	321.86	322.94	318.24	320.89	320.15	-0.02%	1,253,480
Apr 6, 2026	321.45	323.75	316.23	320.96	320.22	-1.18%	1,015,793
Apr 2, 2026	317.32	324.88	314.36	324.80	324.05	2.25%	1,266,195
Apr 1, 2026	313.70	319.87	313.22	317.66	316.93	1.12%	1,532,523
Mar 31, 2026	313.81	314.66	308.48	314.14	313.42	1.36%	1,770,930
Mar 30, 2026	314.00	315.91	308.86	309.93	309.22	-0.81%	1,163,683
Mar 27, 2026	317.82	317.82	310.23	312.45	311.73	-1.75%	1,592,399
Mar 26, 2026	324.63	326.29	316.69	318.03	317.30	-2.17%	2,515,082
Mar 25, 2026	325.80	328.29	322.78	325.08	324.33	-0.67%	1,214,149
Mar 24, 2026	319.83	329.02	317.19	327.27	326.52	2.08%	2,107,101
Mar 23, 2026	329.77	331.27	320.20	320.61	319.87	-1.93%	1,382,667
Mar 20, 2026	330.65	332.93	326.80	326.91	326.16	-1.46%	3,003,921
Mar 19, 2026	327.23	334.09	325.90	331.74	330.98	2.02%	3,123,754
Mar 18, 2026	332.45	334.58	318.12	325.18	324.43	-2.85%	2,033,362
Mar 17, 2026	340.00	342.15	329.03	334.71	333.94	-3.23%	1,611,820