Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2021				167.64	0	-0.37(-0.22%)
Dec 23, 2021	168.03	168.18	167.80	168.01	1,756,536	-0.14(-0.08%)
Dec 22, 2021	168.19	168.21	168.04	168.15	2,498,919	+0.06(+0.04%)
Dec 21, 2021	168.27	168.29	168.00	168.09	2,945,458	-0.05(-0.03%)
Dec 20, 2021	168.22	168.35	168.13	168.14	2,074,464	+0.08(+0.05%)
Dec 17, 2021	168.28	168.38	168.06	168.06	5,234,994	-0.30(-0.18%)
Dec 16, 2021	168.29	168.38	168.21	168.36	3,134,699	+0.03(+0.02%)
Dec 15, 2021	168.03	168.38	168.03	168.33	2,434,478	+0.13(+0.08%)
Dec 14, 2021	168.38	168.40	168.20	168.20	1,685,053	-0.22(-0.13%)
Dec 13, 2021	168.24	168.46	168.18	168.42	1,151,462	+0.14(+0.08%)
Dec 10, 2021	168.33	168.48	168.22	168.28	962,430	+0.05(+0.03%)
Dec 09, 2021	168.37	168.50	168.17	168.23	1,781,731	-0.04(-0.02%)
Dec 08, 2021	168.50	168.56	168.21	168.27	1,857,832	-0.30(-0.18%)
Dec 07, 2021	168.31	168.61	168.21	168.56	1,158,295	+0.27(+0.16%)
Dec 06, 2021	168.33	168.53	168.19	168.30	1,352,693	-0.49(-0.29%)
Dec 03, 2021	168.28	168.82	168.13	168.79	2,482,674	+0.60(+0.36%)
Dec 02, 2021	168.53	168.62	168.11	168.19	1,864,338	+0.11(+0.06%)
Dec 01, 2021	168.50	169.22	168.03	168.08	1,938,910	+0.07(+0.04%)
Nov 30, 2021	167.98	169.13	167.98	168.01	1,543,667	-0.31(-0.19%)
Nov 29, 2021	168.16	168.84	168.00	168.32	1,314,929	+0.65(+0.39%)
Nov 26, 2021	168.45	168.69	167.68	167.68	622,340	-0.51(-0.30%)
Nov 24, 2021	168.11	168.73	167.67	168.19	894,046	+0.42(+0.25%)
Nov 23, 2021	168.01	168.10	167.59	167.76	1,557,802	-0.32(-0.19%)
Nov 22, 2021	168.34	168.81	167.57	168.09	1,106,756	-0.27(-0.16%)
Nov 19, 2021	168.75	168.93	168.16	168.35	1,168,172	-0.10(-0.06%)
Nov 18, 2021	168.31	168.96	168.23	168.45	1,003,224	-0.20(-0.12%)
Nov 17, 2021	168.84	169.21	168.09	168.65	799,763	+0.01(+0.01%)
Nov 16, 2021	168.45	169.55	167.98	168.64	1,804,844	-0.81(-0.48%)
Nov 15, 2021	167.52	170.49	167.47	169.44	4,729,815	+5.81(+3.55%)
Nov 12, 2021	160.51	163.85	159.71	163.63	522,957	+3.59(+2.25%)
Nov 11, 2021	158.75	160.82	158.71	160.03	322,147	+1.77(+1.12%)
Nov 10, 2021	157.16			158.27	364,991	+0.23(+0.14%)
Nov 09, 2021	155.16	168.01	154.61	158.04	3,088,078	+3.31(+2.14%)
Nov 08, 2021	150.97	155.47	149.08	154.73	531,457	+3.68(+2.44%)
Nov 05, 2021	150.89	151.75	149.13	151.05	667,684	+0.95(+0.63%)
Nov 04, 2021	148.88	152.12	147.05	150.09	554,329	+0.94(+0.63%)
Nov 03, 2021	145.16	150.82	145.16	149.15	610,950	+3.99(+2.75%)
Nov 02, 2021	145.60	146.16	142.99	145.16	326,925	+0.34(+0.24%)
Nov 01, 2021	140.16	145.53	139.50	144.82	399,102	+4.89(+3.50%)
Oct 29, 2021	142.21	142.92	138.34	139.93	397,939	-2.60(-1.83%)
Oct 28, 2021	144.00	144.68	139.22	142.53	481,303	-1.94(-1.34%)
Oct 27, 2021	144.14	145.72	144.03	144.47	289,465	+0.86(+0.60%)
Oct 26, 2021	142.99			143.60	232,759	+0.58(+0.40%)
Oct 25, 2021	143.38	143.38	141.69	143.02	195,883	+0.42(+0.30%)
Oct 22, 2021	143.29	144.21	142.29	142.60	217,333	-0.60(-0.42%)
Oct 21, 2021	143.95	144.25	142.39	143.20	190,174	-0.52(-0.36%)
Oct 20, 2021	138.52	143.95	138.52	143.72	421,226	+5.48(+3.96%)
Oct 19, 2021	138.91	139.55	137.79	138.24	389,815	-0.31(-0.22%)
Oct 18, 2021	138.65	139.47	137.89	138.54	192,472	-0.55(-0.40%)
Oct 15, 2021	139.47	140.29	137.67	139.09	267,736	+0.14(+0.10%)
Oct 14, 2021	137.34	139.67	137.00	138.96	246,801	+2.21(+1.62%)
Oct 13, 2021	137.90	137.90	135.68	136.75	241,083	-0.16(-0.11%)
Oct 12, 2021	135.85	137.81	135.55	136.90	172,156	+1.02(+0.75%)
Oct 11, 2021	136.39	136.58	135.16	135.88	129,595	-0.17(-0.12%)
Oct 08, 2021	138.20	138.49	135.98	136.05	186,854	-2.50(-1.81%)
Oct 07, 2021	138.63	140.46	138.19	138.55	159,509	+0.22(+0.16%)
Oct 06, 2021	136.03	138.29	134.66	138.33	185,982	+1.84(+1.35%)
Oct 05, 2021	138.54	138.78	135.80	136.49	256,375	-2.75(-1.97%)
Oct 04, 2021	138.19	139.65	137.31	139.24	242,557	+1.66(+1.21%)
Oct 01, 2021	136.84	138.93	135.02	137.58	302,392	+1.50(+1.10%)
Sep 30, 2021	139.32	139.38	135.74	136.08	438,282	-2.25(-1.63%)
Sep 29, 2021	138.99	140.36	138.12	138.33	409,446	-0.36(-0.26%)
Sep 28, 2021	137.00	139.21	134.54	138.69	449,780	+0.63(+0.46%)
Sep 27, 2021	142.99	142.99	137.86	138.06	371,308	-5.10(-3.56%)
Sep 24, 2021	144.80	144.80	142.69	143.16	205,829	-1.65(-1.14%)
Sep 23, 2021	148.39	148.86	143.51	144.80	279,613	-3.40(-2.29%)
Sep 22, 2021	146.83	148.82	146.17	148.20	249,158	+1.73(+1.18%)
Sep 21, 2021	145.84	148.77	145.11	146.47	329,713	+0.87(+0.59%)
Sep 20, 2021	144.57	146.37	143.99	145.60	207,253	-0.02(-0.01%)
Sep 17, 2021	147.08	148.43	145.45	145.62	881,236	-0.24(-0.17%)
Sep 16, 2021	145.05	146.57	144.38	145.87	225,364	+0.72(+0.50%)
Sep 15, 2021	144.43	145.64	144.08	145.15	198,503	+1.08(+0.75%)
Sep 14, 2021	143.71	145.66	143.27	144.06	208,039	+1.31(+0.92%)
Sep 13, 2021	144.54	145.20	142.32	142.75	256,138	-1.11(-0.77%)
Sep 10, 2021	146.25	147.04	143.79	143.86	397,777	-2.38(-1.63%)
Sep 09, 2021	149.03	149.03	146.22	146.25	248,512	-4.02(-2.68%)
Sep 08, 2021	148.42	151.28	148.42	150.27	257,206	+1.89(+1.27%)
Sep 07, 2021	150.12	150.17	147.57	148.38	302,289	-1.91(-1.27%)
Sep 03, 2021	149.04	150.61	148.43	150.28	247,087	+0.21(+0.14%)
Sep 02, 2021	147.98	150.62	147.10	150.07	337,209	+2.34(+1.58%)
Sep 01, 2021	144.60	147.74	144.60	147.74	239,274	+3.30(+2.29%)
Aug 31, 2021	143.09	145.06	142.59	144.43	323,816	+1.34(+0.94%)
Aug 30, 2021	139.13	143.19	139.13	143.09	173,555	+3.95(+2.84%)
Aug 27, 2021	139.81	140.26	139.12	139.14	198,043	-0.05(-0.03%)
Aug 26, 2021	135.93	139.63	135.44	139.19	254,258	+3.11(+2.28%)
Aug 25, 2021	139.94	140.00	135.95	136.08	378,502	-3.92(-2.80%)
Aug 24, 2021	141.78	141.78	139.39	140.00	159,536	-1.55(-1.09%)
Aug 23, 2021	142.78	143.35	141.49	141.55	154,021	-1.23(-0.86%)
Aug 20, 2021	142.25	144.13	141.06	142.78	252,760	+0.81(+0.57%)
Aug 19, 2021	139.95	142.25	138.90	141.97	182,798	+2.66(+1.91%)
Aug 18, 2021	140.95	141.23	138.86	139.31	133,900	-1.92(-1.36%)
Aug 17, 2021	140.57	141.47	140.13	141.23	162,985	+0.67(+0.48%)
Aug 16, 2021	139.34	141.87	139.31	140.56	236,101	+1.56(+1.12%)
Aug 13, 2021	139.03	139.20	137.77	139.00	215,411	+1.12(+0.81%)
Aug 12, 2021	137.71	138.57	136.89	137.88	122,301	+0.81(+0.59%)
Aug 11, 2021	135.52	137.19	135.02	137.07	167,924	+2.34(+1.73%)
Aug 10, 2021	137.35	137.54	134.61	134.74	206,827	-2.35(-1.72%)
Aug 09, 2021	136.69	137.55	136.54	137.09	167,262	+0.06(+0.04%)
Aug 06, 2021	135.79	137.23	135.79	137.04	193,519	+0.72(+0.53%)
Aug 05, 2021	136.24	136.32	134.81	136.32	170,922	+0.72(+0.53%)
Aug 04, 2021	136.36	137.22	134.29	135.59	235,383	-0.67(-0.49%)
Aug 03, 2021	135.55	136.44	135.39	136.27	192,737	+1.16(+0.86%)
Aug 02, 2021	135.05	135.93	134.42	135.11	244,238	+0.56(+0.42%)
Jul 30, 2021	132.31	137.48	131.60	134.54	350,379	+2.85(+2.17%)
Jul 29, 2021	134.45	137.75	131.59	131.69	336,138	-3.78(-2.79%)
Jul 28, 2021	135.09	136.04	134.57	135.47	251,465	+0.04(+0.03%)
Jul 27, 2021	134.72	135.67	133.75	135.43	228,344	+1.31(+0.98%)
Jul 26, 2021	134.19	134.81	132.80	134.12	221,793	-0.34(-0.25%)
Jul 23, 2021	131.56	134.67	130.70	134.46	385,610	+2.79(+2.12%)
Jul 22, 2021	131.75	132.44	130.49	131.66	534,273	-1.06(-0.80%)
Jul 21, 2021	133.65	134.39	132.64	132.72	208,999	-1.23(-0.92%)
Jul 20, 2021	134.66	135.65	133.63	133.95	344,176	-0.03(-0.02%)
Jul 19, 2021	134.65	135.16	132.36	133.98	397,635	-0.56(-0.42%)
Jul 16, 2021	134.69	135.84	133.80	134.54	209,857	+0.36(+0.27%)
Jul 15, 2021	133.72	134.53	132.36	134.18	203,999	+0.48(+0.36%)
Jul 14, 2021	133.59	134.52	132.93	133.71	268,019	+0.34(+0.26%)
Jul 13, 2021	135.62	135.89	133.00	133.37	294,108	-2.38(-1.75%)
Jul 12, 2021	134.95	135.81	133.10	135.74	437,026	+1.08(+0.80%)
Jul 09, 2021	133.14	134.94	132.61	134.66	426,868	+1.38(+1.04%)
Jul 08, 2021	132.87	134.31	132.74	133.28	165,481	+0.21(+0.16%)
Jul 07, 2021	133.78	134.52	132.31	133.06	351,737	+0.12(+0.09%)
Jul 06, 2021	130.99	132.95	129.25	132.95	521,492	+2.42(+1.86%)
Jul 02, 2021	128.21	130.69	127.81	130.52	382,149	+2.45(+1.92%)

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.