Cencora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	278.00	281.32	275.39	277.09	277.09	-1.55%	1,403,223
Jun 16, 2026	282.51	282.51	276.80	281.46	281.46	0.01%	1,008,913
Jun 15, 2026	279.80	282.12	274.71	281.43	281.43	-0.09%	1,809,844
Jun 12, 2026	282.63	283.84	279.62	281.67	281.67	0.07%	1,056,719
Jun 11, 2026	282.42	284.93	281.36	281.48	281.48	0.09%	935,630
Jun 10, 2026	280.60	282.97	279.07	281.24	281.24	0.60%	961,864
Jun 9, 2026	272.20	279.91	270.64	279.57	279.57	2.00%	1,270,550
Jun 8, 2026	273.02	276.65	271.17	274.08	274.08	-0.35%	890,293
Jun 5, 2026	272.61	277.99	272.16	275.04	275.04	1.75%	1,278,234
Jun 4, 2026	268.80	270.84	266.72	270.32	270.32	2.53%	1,483,773
Jun 3, 2026	266.04	266.30	261.29	263.64	263.64	-0.45%	1,524,873
Jun 2, 2026	263.87	268.20	263.83	264.84	264.84	0.06%	1,445,437
Jun 1, 2026	268.15	269.36	262.67	264.69	264.69	-1.73%	1,605,278
May 29, 2026	270.42	272.27	266.25	269.36	269.36	0.62%	2,935,413
May 28, 2026	268.09	269.47	264.61	267.71	267.71	0.26%	1,461,338
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