Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 114.94 118.45 114.94 117.15 949,804 +2.21(+1.92%)
Apr 29, 2021 116.69 117.63 114.30 114.94 790,886 -2.70(-2.30%)
Apr 28, 2021 119.57 119.57 117.38 117.64 436,309 -2.12(-1.77%)
Apr 27, 2021 121.17 121.69 119.19 119.77 278,923 -1.26(-1.04%)
Apr 26, 2021 121.17 121.87 120.61 121.03 170,205 +0.03(+0.02%)
Apr 23, 2021 121.11 122.00 120.08 121.00 230,632 -0.20(-0.17%)
Apr 22, 2021 122.12 122.72 120.60 121.20 186,198 -1.22(-1.00%)
Apr 21, 2021 123.81 123.81 122.38 122.43 148,928 -0.30(-0.24%)
Apr 20, 2021 121.50 123.84 121.47 122.73 146,803 +1.53(+1.26%)
Apr 19, 2021 120.10 121.33 119.46 121.19 178,333 +1.29(+1.08%)
Apr 16, 2021 119.65 120.33 119.15 119.90 262,780 +0.14(+0.12%)
Apr 15, 2021 118.27 119.91 118.04 119.76 195,677 +2.29(+1.95%)
Apr 14, 2021 117.64 118.05 117.09 117.47 228,190 -0.17(-0.15%)
Apr 13, 2021 117.67 118.53 117.13 117.64 237,485 +0.14(+0.12%)
Apr 12, 2021 117.18 117.80 116.05 117.50 347,562 +0.83(+0.71%)
Apr 09, 2021 116.51 117.00 115.80 116.67 233,847 -0.17(-0.15%)
Apr 08, 2021 117.56 118.41 116.46 116.84 276,282 -0.29(-0.25%)
Apr 07, 2021 119.15 119.55 116.97 117.13 323,222 -1.78(-1.50%)
Apr 06, 2021 118.97 119.52 118.17 118.92 261,513 -0.63(-0.52%)
Apr 05, 2021 119.45 120.47 118.01 119.55 327,044 +0.23(+0.19%)
Apr 01, 2021 116.50 119.35 115.72 119.31 355,282 +3.74(+3.24%)
Mar 31, 2021 113.93 117.23 113.25 115.57 298,470 +1.13(+0.99%)
Mar 30, 2021 116.45 116.94 113.37 114.44 340,252 -2.58(-2.21%)
Mar 29, 2021 116.89 118.14 115.46 117.03 260,955 +0.65(+0.56%)
Mar 26, 2021 113.53 116.55 112.39 116.38 280,947 +2.72(+2.39%)
Mar 25, 2021 113.04 113.99 111.06 113.66 331,750 +0.72(+0.64%)
Mar 24, 2021 113.87 114.46 112.05 112.93 217,825 -1.21(-1.06%)
Mar 23, 2021 112.95 114.33 111.65 114.14 395,545 +1.82(+1.62%)
Mar 22, 2021 109.61 112.73 109.61 112.32 198,774 +2.41(+2.19%)
Mar 19, 2021 110.43 112.61 109.74 109.92 531,306 +0.14(+0.13%)
Mar 18, 2021 110.00 110.59 108.20 109.77 262,048 -0.99(-0.90%)
Mar 17, 2021 113.14 113.14 110.17 110.77 226,558 -2.83(-2.50%)
Mar 16, 2021 112.98 114.21 112.17 113.60 247,376 +1.20(+1.07%)
Mar 15, 2021 111.57 113.17 109.79 112.40 217,256 +1.26(+1.13%)
Mar 12, 2021 109.08 111.14 108.34 111.14 340,446 +1.41(+1.29%)
Mar 11, 2021 109.13 110.74 108.92 109.72 224,769 +0.82(+0.75%)
Mar 10, 2021 107.56 109.82 107.28 108.90 340,506 +1.31(+1.22%)
Mar 09, 2021 108.07 110.40 106.54 107.60 522,962 +0.56(+0.53%)
Mar 08, 2021 106.65 108.74 105.22 107.03 753,842 +0.60(+0.57%)
Mar 05, 2021 105.20 107.07 102.36 106.43 477,358 +2.10(+2.01%)
Mar 04, 2021 103.71 107.22 102.66 104.33 838,751 +0.45(+0.43%)
Mar 03, 2021 108.72 109.20 103.29 103.88 661,110 -5.31(-4.86%)
Mar 02, 2021 112.92 113.18 108.89 109.19 584,791 -3.54(-3.14%)
Mar 01, 2021 116.82 116.87 112.65 112.73 450,790 -3.46(-2.97%)
Feb 26, 2021 117.07 117.88 115.88 116.19 490,662 -0.35(-0.30%)
Feb 25, 2021 115.63 118.88 114.93 116.54 526,984 +0.62(+0.53%)
Feb 24, 2021 112.92 116.07 112.19 115.92 442,630 +2.58(+2.27%)
Feb 23, 2021 114.19 115.19 112.93 113.34 203,733 -0.99(-0.87%)
Feb 22, 2021 115.71 115.71 112.84 114.34 427,277 -1.64(-1.42%)
Feb 19, 2021 115.35 117.65 114.94 115.98 302,316 +0.55(+0.48%)
Feb 18, 2021 115.69 116.10 115.18 115.42 236,956 -0.25(-0.21%)
Feb 17, 2021 115.51 117.25 115.30 115.67 264,402 +0.16(+0.14%)
Feb 16, 2021 117.48 117.93 114.15 115.51 426,194 -1.98(-1.68%)
Feb 12, 2021 117.70 118.78 116.70 117.49 237,998 -0.51(-0.43%)
Feb 11, 2021 120.55 120.74 117.25 117.99 463,035 -1.86(-1.55%)
Feb 10, 2021 122.34 122.78 119.21 119.85 342,467 -1.50(-1.23%)
Feb 09, 2021 121.13 123.59 120.63 121.35 383,818 +0.93(+0.77%)
Feb 08, 2021 119.57 121.64 118.51 120.43 301,833 +0.64(+0.53%)
Feb 05, 2021 123.55 124.66 119.01 119.79 517,059 -3.97(-3.21%)
Feb 04, 2021 128.46 128.56 122.72 123.76 664,586 -6.20(-4.77%)
Feb 03, 2021 129.73 130.94 128.73 129.96 257,113 -0.33(-0.26%)
Feb 02, 2021 134.09 135.08 129.38 130.30 704,133 -2.31(-1.74%)
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.