Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	224.31	226.89	224.31	226.74	1,899,113	+2.70(+1.21%)
May 06, 2024	225.43	226.09	223.19	224.04	1,582,709	+0.09(+0.04%)
May 03, 2024	223.63	224.86	222.20	223.95	2,222,046	-0.79(-0.35%)
May 02, 2024	228.49	228.79	224.32	224.74	2,042,133	-4.46(-1.95%)
May 01, 2024	229.15	231.55	224.80	229.20	3,291,636	-9.85(-4.12%)
Apr 30, 2024	239.78	240.26	238.00	239.05	1,589,325	-0.88(-0.37%)
Apr 29, 2024	240.00	240.86	238.21	239.93	912,024	-0.95(-0.39%)
Apr 26, 2024	240.04	241.36	238.09	240.88	972,783	+1.12(+0.47%)
Apr 25, 2024	239.03	241.05	238.25	239.76	831,205	+1.81(+0.76%)
Apr 24, 2024	237.59	238.79	235.84	237.95	926,752	+0.26(+0.11%)
Apr 23, 2024	237.43	238.72	236.25	237.69	1,430,856	+0.84(+0.35%)
Apr 22, 2024	236.00	239.01	234.73	236.85	2,287,124	-2.28(-0.95%)
Apr 19, 2024	238.68	239.91	236.98	239.13	1,411,190	+1.83(+0.77%)
Apr 18, 2024	239.40	239.40	235.39	237.30	1,443,269	-1.32(-0.55%)
Apr 17, 2024	239.22	239.26	236.24	238.62	1,028,618	+0.36(+0.15%)
Apr 16, 2024	237.48	239.77	236.62	238.26	1,981,544	+4.05(+1.73%)
Apr 15, 2024	236.35	236.82	234.17	234.21	986,035	+0.21(+0.09%)
Apr 12, 2024	235.00	236.24	233.09	234.00	822,328	-1.64(-0.70%)
Apr 11, 2024	238.44	238.44	235.27	235.64	810,730	-2.16(-0.91%)
Apr 10, 2024	238.29	240.43	237.62	237.80	712,250	-0.77(-0.32%)
Apr 09, 2024	241.22	241.22	236.81	238.57	807,592	-1.79(-0.74%)
Apr 08, 2024	242.20	242.75	240.35	240.36	813,156	-2.86(-1.18%)
Apr 05, 2024	242.72	243.82	241.88	243.22	744,596	+1.18(+0.49%)
Apr 04, 2024	246.65	246.65	241.90	242.04	1,026,949	-3.76(-1.53%)
Apr 03, 2024	243.74	246.75	242.41	245.80	1,125,211	+2.71(+1.11%)
Apr 02, 2024	242.50	244.52	241.67	243.09	961,404	+0.09(+0.04%)
Apr 01, 2024	242.38	243.34	240.25	243.00	635,009	+0.01(+0.00%)
Mar 28, 2024	244.64	242.56	242.53	242.99	1,574,358	-1.65(-0.67%)
Mar 27, 2024	243.98	244.68	242.86	244.64	674,295	+1.84(+0.76%)
Mar 26, 2024	242.06	244.06	241.59	242.80	829,209	+0.74(+0.31%)
Mar 25, 2024	242.50	243.31	241.62	242.06	703,336	-0.44(-0.18%)
Mar 22, 2024	242.92	243.59	241.98	242.50	720,762	+0.17(+0.07%)
Mar 21, 2024	241.90	243.64	240.33	242.33	800,995	+0.46(+0.19%)
Mar 20, 2024	242.52	243.83	241.76	241.87	967,358	-0.48(-0.20%)
Mar 19, 2024	240.21	242.60	239.25	242.35	1,165,736	+3.04(+1.27%)
Mar 18, 2024	238.12	240.86	237.34	239.31	1,122,380	+1.08(+0.45%)
Mar 15, 2024	235.26	238.34	234.39	238.23	2,150,197	+0.55(+0.23%)
Mar 14, 2024	235.93	237.90	234.99	237.68	1,280,192	+2.91(+1.24%)
Mar 13, 2024	238.49	239.03	234.23	234.77	1,447,421	-2.67(-1.12%)
Mar 12, 2024	237.66	238.20	236.18	237.44	666,627	-0.24(-0.10%)
Mar 11, 2024	236.64	238.20	236.56	237.68	849,023	+0.21(+0.09%)
Mar 08, 2024	237.29	238.42	236.69	237.47	877,375	-0.16(-0.07%)
Mar 07, 2024	236.11	238.31	234.69	237.63	1,341,562	+2.95(+1.26%)
Mar 06, 2024	235.54	236.54	234.54	234.68	1,209,006	-0.63(-0.27%)
Mar 05, 2024	236.22	236.44	234.44	235.31	1,422,497	-0.49(-0.21%)
Mar 04, 2024	237.48	240.44	235.68	235.80	1,325,918	-1.23(-0.52%)
Mar 01, 2024	236.76	238.60	235.32	237.03	1,190,011	+1.43(+0.61%)
Feb 29, 2024	236.08	236.61	234.72	235.60	1,646,211	-0.53(-0.22%)
Feb 28, 2024	236.94	236.94	233.88	236.13	1,065,117	-0.38(-0.16%)
Feb 27, 2024	237.26	237.77	234.78	236.51	1,222,099	-1.83(-0.77%)
Feb 26, 2024	239.04	239.85	237.61	238.34	1,553,452	+1.07(+0.45%)
Feb 23, 2024	235.34	238.07	234.49	237.27	975,186	+2.87(+1.22%)
Feb 22, 2024	233.21	236.52	232.83	234.40	1,269,210	+0.93(+0.40%)
Feb 21, 2024	233.92	234.35	232.09	233.47	1,109,714	+1.11(+0.48%)
Feb 20, 2024	231.72	234.46	231.24	232.36	1,672,429	+0.64(+0.28%)
Feb 16, 2024	233.80	234.16	231.12	231.72	1,076,499	-1.36(-0.58%)
Feb 15, 2024	232.00	234.63	231.84	233.08	1,119,852	+1.50(+0.65%)
Feb 14, 2024	231.19	231.97	229.65	231.58	1,197,415	+0.39(+0.17%)
Feb 13, 2024	231.91	232.04	229.39	231.19	1,462,654	+1.21(+0.53%)
Feb 12, 2024	229.88	231.15	228.41	229.98	1,282,847	-0.71(-0.31%)
Feb 09, 2024	230.68	231.65	228.77	230.69	1,590,543	+0.37(+0.16%)
Feb 08, 2024	233.50	233.95	228.32	230.32	2,744,856	-6.84(-2.88%)
Feb 07, 2024	235.41	238.87	235.13	237.16	1,665,772	+2.65(+1.13%)
Feb 06, 2024	235.84	236.92	232.74	234.51	2,255,873	+0.80(+0.34%)
Feb 05, 2024	236.82	237.16	233.05	233.71	1,212,356	-0.78(-0.33%)
Feb 02, 2024	236.72	236.96	233.67	234.49	1,269,981	-1.93(-0.81%)
Feb 01, 2024	232.15	236.52	228.12	236.41	2,076,347	+4.23(+1.82%)
Jan 31, 2024	227.51	234.56	227.51	232.18	3,519,207	+12.12(+5.51%)
Jan 30, 2024	219.52	220.34	217.47	220.06	1,533,238	+2.09(+0.96%)
Jan 29, 2024	217.49	217.98	216.34	217.97	918,323	+0.76(+0.35%)
Jan 26, 2024	218.71	219.33	216.70	217.21	974,933	-1.16(-0.53%)
Jan 25, 2024	217.65	218.43	214.84	218.37	1,066,196	+1.46(+0.67%)
Jan 24, 2024	218.01	218.35	216.65	216.91	979,175	-0.47(-0.22%)
Jan 23, 2024	216.74	218.27	216.00	217.38	894,888	-0.31(-0.14%)
Jan 22, 2024	217.81	219.39	217.49	217.69	1,177,632	-0.12(-0.06%)
Jan 19, 2024	220.54	220.84	217.59	217.81	1,404,097	-2.50(-1.14%)
Jan 18, 2024	218.14	220.63	216.44	220.32	1,047,685	+2.07(+0.95%)
Jan 17, 2024	218.53	220.66	217.76	218.24	2,156,302	-0.29(-0.13%)
Jan 16, 2024	219.24	220.26	217.56	218.53	1,355,261	-0.43(-0.20%)
Jan 12, 2024	218.92	219.65	217.82	218.96	1,312,144	+0.50(+0.23%)
Jan 11, 2024	216.53	218.95	216.16	218.46	1,466,846	+2.79(+1.30%)
Jan 10, 2024	213.56	215.71	212.55	215.67	1,607,631	+2.50(+1.17%)
Jan 09, 2024	210.12	213.22	208.87	213.16	1,257,303	+3.23(+1.54%)
Jan 08, 2024	211.54	211.99	208.13	209.93	1,141,022	-0.98(-0.46%)
Jan 05, 2024	211.13	211.66	209.87	210.91	1,077,824	+0.69(+0.33%)
Jan 04, 2024	208.38	211.05	207.18	210.22	1,142,373	+0.34(+0.16%)
Jan 03, 2024	210.84	212.37	208.91	209.88	1,142,848	+1.79(+0.86%)

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.