Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	204.56	208.25	204.09	208.09	1,250,692	+3.15(+1.54%)
Dec 29, 2023	203.84	205.09	203.15	204.94	1,088,764	+1.89(+0.93%)
Dec 28, 2023	204.55	205.00	202.79	203.05	777,183	-0.74(-0.36%)
Dec 27, 2023	203.22	203.85	202.83	203.79	800,702	+0.14(+0.07%)
Dec 26, 2023	202.26	204.16	201.99	203.65	735,546	+1.05(+0.52%)
Dec 22, 2023	202.54	203.35	201.82	202.60	643,910	+0.77(+0.38%)
Dec 21, 2023	200.16	202.25	199.39	201.84	766,748	+2.48(+1.24%)
Dec 20, 2023	202.25	202.65	199.32	199.36	1,143,789	-2.09(-1.04%)
Dec 19, 2023	199.64	201.63	199.32	201.45	1,012,168	+1.81(+0.90%)
Dec 18, 2023	201.33	201.37	198.94	199.64	1,079,075	-0.26(-0.13%)
Dec 15, 2023	198.71	200.19	196.21	199.90	3,217,238	-1.17(-0.58%)
Dec 14, 2023	199.25	201.38	195.41	201.07	3,635,516	-2.21(-1.09%)
Dec 13, 2023	203.48	205.28	202.31	203.28	1,122,384	-0.23(-0.11%)
Dec 12, 2023	201.72	204.53	201.67	203.51	833,276	+1.10(+0.54%)
Dec 11, 2023	202.04	202.94	200.84	202.41	806,554	+1.10(+0.55%)
Dec 08, 2023	200.07	201.48	199.12	201.32	1,444,932	+1.54(+0.77%)
Dec 07, 2023	200.35	200.95	199.01	199.78	1,133,256	-0.46(-0.23%)
Dec 06, 2023	202.67	202.99	198.28	200.24	1,553,745	-3.05(-1.50%)
Dec 05, 2023	203.64	204.13	202.07	203.29	983,431	-0.03(-0.01%)
Dec 04, 2023	203.86	204.50	202.25	203.32	1,249,523	-0.33(-0.16%)
Dec 01, 2023	203.05	205.39	202.04	203.65	1,257,352	+0.72(+0.35%)
Nov 30, 2023	198.96	203.21	198.92	202.93	6,187,828	+3.84(+1.93%)
Nov 29, 2023	200.27	200.93	198.57	199.09	1,668,490	-1.78(-0.88%)
Nov 28, 2023	201.57	202.93	200.36	200.87	1,226,788	-0.48(-0.24%)
Nov 27, 2023	201.79	203.31	200.32	201.35	1,141,594	+0.48(+0.24%)
Nov 24, 2023	200.74	201.05	199.05	200.87	554,089	+1.62(+0.81%)
Nov 22, 2023	198.93	200.12	197.92	199.25	1,001,235	+0.85(+0.43%)
Nov 21, 2023	197.44	199.23	196.94	198.40	1,217,633	+2.88(+1.47%)
Nov 20, 2023	194.14	195.93	194.14	195.52	806,482	+0.94(+0.48%)
Nov 17, 2023	196.79	197.60	194.07	194.58	1,263,915	-1.91(-0.97%)
Nov 16, 2023	194.16	196.67	193.81	196.49	1,210,088	+3.68(+1.91%)
Nov 15, 2023	193.54	195.37	190.70	192.81	2,743,055	-1.15(-0.59%)
Nov 14, 2023	197.21	198.03	193.58	193.95	3,248,109	-4.49(-2.26%)
Nov 13, 2023	197.18	199.23	196.21	198.44	3,015,397	+1.30(+0.66%)
Nov 10, 2023	195.33	198.55	194.88	197.15	2,687,984	+1.26(+0.64%)
Nov 09, 2023	195.82	197.29	194.28	195.89	886,721	+0.03(+0.02%)
Nov 08, 2023	196.03	197.11	195.11	195.86	897,722	+0.72(+0.37%)
Nov 07, 2023	197.65	197.65	194.88	195.14	1,146,403	-0.81(-0.41%)
Nov 06, 2023	195.22	197.99	192.91	195.95	1,429,766	+1.70(+0.88%)
Nov 03, 2023	193.92	198.04	192.79	194.25	1,576,026	+2.98(+1.56%)
Nov 02, 2023	185.22	193.08	183.13	191.27	2,584,967	+4.93(+2.64%)
Nov 01, 2023	184.27	187.83	184.07	186.34	1,595,510	+2.07(+1.12%)
Oct 31, 2023	184.98	185.26	181.88	184.27	1,733,989	-0.26(-0.14%)
Oct 30, 2023	187.11	187.11	182.86	184.53	1,282,791	-2.22(-1.19%)
Oct 27, 2023	187.18	188.02	186.06	186.75	927,111	-0.96(-0.51%)
Oct 26, 2023	187.48	189.56	187.00	187.71	1,149,784	-0.52(-0.27%)
Oct 25, 2023	189.24	190.55	187.52	188.22	1,104,753	+0.11(+0.06%)
Oct 24, 2023	188.02	189.48	187.29	188.12	968,654	+0.19(+0.10%)
Oct 23, 2023	186.60	188.28	186.12	187.93	991,918	+0.07(+0.04%)
Oct 20, 2023	189.67	189.67	187.14	187.86	1,127,698	-1.13(-0.60%)
Oct 19, 2023	188.72	190.12	187.12	188.99	1,201,533	+0.34(+0.18%)
Oct 18, 2023	187.70	189.14	186.81	188.65	1,155,125	+2.09(+1.12%)
Oct 17, 2023	185.81	187.91	185.30	186.56	1,051,834	+0.59(+0.32%)
Oct 16, 2023	188.58	188.86	185.88	185.98	1,233,899	-2.11(-1.12%)
Oct 13, 2023	187.55	189.32	186.41	188.09	1,044,538	+1.40(+0.75%)
Oct 12, 2023	187.51	188.07	186.25	186.68	1,119,363	-0.46(-0.24%)
Oct 11, 2023	186.84	187.45	184.16	187.14	1,171,674	+0.06(+0.03%)
Oct 10, 2023	184.20	188.09	184.20	187.08	1,296,568	+1.77(+0.96%)
Oct 09, 2023	182.73	185.80	181.76	185.31	896,098	+2.33(+1.27%)
Oct 06, 2023	183.86	184.17	181.99	182.98	1,025,317	-1.18(-0.64%)
Oct 05, 2023	182.74	185.00	182.20	184.16	1,439,282	+2.37(+1.30%)
Oct 04, 2023	179.54	182.16	179.25	181.80	1,030,643	+2.38(+1.33%)
Oct 03, 2023	177.84	180.13	177.62	179.42	814,607	+1.18(+0.66%)
Oct 02, 2023	179.12	180.01	177.37	178.23	1,208,454	-0.88(-0.49%)
Sep 29, 2023	182.00	182.19	178.48	179.12	1,268,150	-2.88(-1.58%)
Sep 28, 2023	184.70	184.70	181.79	182.00	1,050,790	-2.29(-1.24%)
Sep 27, 2023	184.87	185.37	182.45	184.28	786,169	-0.61(-0.33%)
Sep 26, 2023	186.25	186.91	184.23	184.89	1,018,388	-1.44(-0.77%)
Sep 25, 2023	184.12	186.90	185.60	186.33	942,262	+1.26(+0.68%)
Sep 22, 2023	183.31	186.06	183.02	185.07	1,090,675	+1.01(+0.55%)
Sep 21, 2023	183.26	185.09	181.16	184.06	1,819,102	+2.14(+1.18%)
Sep 20, 2023	179.62	183.24	178.84	181.91	1,662,500	+3.03(+1.69%)
Sep 19, 2023	179.67	180.12	177.61	178.89	1,125,418	+0.71(+0.40%)
Sep 18, 2023	177.68	178.25	176.16	178.18	1,110,373	+0.74(+0.42%)
Sep 15, 2023	175.23	178.10	174.81	177.45	3,910,831	+1.29(+0.73%)
Sep 14, 2023	176.52	177.36	174.67	176.15	780,604	+0.30(+0.17%)
Sep 13, 2023	177.89	178.14	175.16	175.85	731,042	-1.78(-1.00%)
Sep 12, 2023	175.95	178.18	171.59	177.64	1,029,415	+0.75(+0.42%)
Sep 11, 2023	177.50	178.15	176.42	176.89	1,050,211	+0.03(+0.02%)
Sep 08, 2023	176.78	178.65	176.28	176.86	1,194,188	-0.48(-0.27%)
Sep 07, 2023	175.29	177.59	175.00	177.34	1,806,622	+3.49(+2.01%)
Sep 06, 2023	172.10	174.36	170.84	173.84	1,604,191	+1.79(+1.04%)
Sep 05, 2023	174.17	174.17	171.50	172.05	1,617,560	-2.08(-1.19%)
Sep 01, 2023	175.69	176.24	173.40	174.13	1,593,397	-1.01(-0.58%)
Aug 31, 2023	178.64	178.64	174.85	175.15	1,690,893	-2.91(-1.63%)

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.