Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.15 95.46 94.31 94.95 314,136 -0.15(-0.16%)
Mar 28, 2019 93.59 95.18 93.59 95.10 357,044 +1.83(+1.96%)
Mar 27, 2019 92.37 93.36 91.76 93.27 281,115 +0.77(+0.84%)
Mar 26, 2019 92.11 92.77 91.74 92.50 166,935 +0.86(+0.94%)
Mar 25, 2019 92.19 92.49 90.96 91.64 202,102 -0.66(-0.71%)
Mar 22, 2019 94.17 94.60 92.23 92.30 233,028 -1.77(-1.89%)
Mar 21, 2019 91.77 94.66 91.62 94.07 395,735 +2.10(+2.28%)
Mar 20, 2019 91.08 92.79 90.60 91.97 287,959 +0.86(+0.94%)
Mar 19, 2019 90.73 91.60 90.55 91.11 156,361 +0.45(+0.49%)
Mar 18, 2019 91.07 91.59 90.21 90.66 228,272 -0.47(-0.52%)
Mar 15, 2019 91.06 91.42 90.36 91.14 427,104 +0.35(+0.39%)
Mar 14, 2019 90.84 90.84 90.14 90.79 411,940 +0.24(+0.26%)
Mar 13, 2019 90.50 91.20 90.01 90.55 338,787 +0.16(+0.17%)
Mar 12, 2019 90.52 90.82 90.00 90.39 299,326 +0.15(+0.17%)
Mar 11, 2019 89.38 90.29 89.02 90.24 392,296 +1.38(+1.55%)
Mar 08, 2019 88.68 89.38 88.54 88.86 268,563 +0.24(+0.27%)
Mar 07, 2019 88.68 89.18 87.75 88.63 324,861 -0.04(-0.04%)
Mar 06, 2019 89.29 89.68 88.17 88.66 246,868 -0.55(-0.62%)
Mar 05, 2019 89.12 89.76 88.94 89.21 214,807 -0.26(-0.29%)
Mar 04, 2019 90.99 90.99 88.25 89.48 368,785 -1.12(-1.23%)
Mar 01, 2019 89.89 90.75 88.74 90.59 291,228 +0.82(+0.91%)
Feb 28, 2019 89.93 90.47 89.14 89.78 612,254 -0.12(-0.14%)
Feb 27, 2019 88.94 90.16 88.41 89.90 449,456 +0.29(+0.32%)
Feb 26, 2019 91.93 92.02 89.28 89.61 407,768 -2.12(-2.31%)
Feb 25, 2019 92.56 92.56 91.19 91.73 264,380 -0.85(-0.92%)
Feb 22, 2019 92.08 92.99 91.59 92.58 257,970 +0.96(+1.04%)
Feb 21, 2019 92.52 92.52 90.72 91.62 431,673 -1.25(-1.34%)
Feb 20, 2019 91.73 93.44 91.28 92.87 496,923 +0.85(+0.93%)
Feb 19, 2019 90.43 92.55 89.80 92.02 337,531 +1.83(+2.02%)
Feb 15, 2019 89.75 90.43 89.13 90.19 306,034 +0.52(+0.58%)
Feb 14, 2019 87.88 89.72 87.88 89.67 406,676 +1.89(+2.15%)
Feb 13, 2019 87.50 88.32 87.40 87.78 243,761 +0.30(+0.34%)
Feb 12, 2019 87.43 87.77 86.34 87.48 329,113 +0.32(+0.36%)
Feb 11, 2019 85.13 88.24 85.13 87.17 451,148 -0.65(-0.74%)
Feb 08, 2019 85.24 87.84 85.17 87.82 396,580 +2.87(+3.38%)
Feb 07, 2019 85.08 85.36 83.32 84.95 749,075 -0.97(-1.12%)
Feb 06, 2019 86.94 87.15 85.39 85.91 264,203 -1.03(-1.18%)
Feb 05, 2019 86.93 87.28 86.40 86.94 264,570 -0.18(-0.20%)
Feb 04, 2019 86.39 87.13 85.93 87.12 212,857 +0.54(+0.62%)
Feb 01, 2019 86.69 87.06 85.41 86.58 269,360 -0.16(-0.18%)
Jan 31, 2019 85.50 87.27 85.11 86.74 308,590 +1.19(+1.40%)
Jan 30, 2019 85.07 85.96 84.89 85.54 378,021 +0.68(+0.81%)
Jan 29, 2019 84.27 85.22 83.99 84.86 211,225 +0.50(+0.59%)
Jan 28, 2019 82.23 84.63 82.07 84.36 466,078 +1.65(+2.00%)
Jan 25, 2019 82.97 83.40 81.81 82.71 729,721 +0.16(+0.19%)
Jan 24, 2019 82.53 83.08 81.72 82.55 229,965 +0.20(+0.25%)
Jan 23, 2019 81.98 82.42 80.94 82.35 325,240 +0.51(+0.62%)
Jan 22, 2019 82.59 83.00 81.12 81.84 298,311 -0.95(-1.15%)
Jan 18, 2019 81.93 82.83 81.20 82.79 288,494 +0.96(+1.17%)
Jan 17, 2019 81.35 82.09 81.02 81.83 304,655 +0.33(+0.41%)
Jan 16, 2019 82.18 82.51 80.93 81.50 359,855 -0.42(-0.51%)
Jan 15, 2019 81.08 82.48 80.87 81.92 322,716 +0.88(+1.08%)
Jan 14, 2019 80.57 81.50 79.94 81.04 449,924 +0.33(+0.41%)
Jan 11, 2019 79.70 80.75 78.91 80.71 607,513 +1.11(+1.39%)
Jan 10, 2019 77.69 79.87 77.46 79.60 969,477 +1.82(+2.34%)
Jan 09, 2019 79.59 80.01 77.22 77.78 477,584 -1.81(-2.27%)
Jan 08, 2019 78.37 80.30 78.34 79.59 512,652 +2.00(+2.58%)
Jan 07, 2019 77.07 78.14 76.04 77.59 582,644 +0.66(+0.86%)
Jan 04, 2019 74.79 77.15 74.45 76.93 415,031 +2.73(+3.68%)
Jan 03, 2019 74.17 76.57 73.98 74.20 507,459 -0.19(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.