Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2021				167.26	0	-0.36(-0.22%)
Dec 23, 2021	167.65	167.80	167.42	167.63	1,760,543	-0.14(-0.08%)
Dec 22, 2021	167.81	167.83	167.66	167.77	2,504,619	+0.06(+0.04%)
Dec 21, 2021	167.88	167.91	167.62	167.71	2,952,176	-0.05(-0.03%)
Dec 20, 2021	167.84	167.96	167.75	167.76	2,079,195	+0.08(+0.05%)
Dec 17, 2021	167.90	167.99	167.68	167.68	5,246,934	-0.30(-0.18%)
Dec 16, 2021	167.91	167.99	167.83	167.97	3,141,848	+0.03(+0.02%)
Dec 15, 2021	167.65	168.00	167.65	167.94	2,440,031	+0.13(+0.08%)
Dec 14, 2021	167.99	168.01	167.82	167.82	1,688,897	-0.22(-0.13%)
Dec 13, 2021	167.85	168.07	167.80	168.03	1,154,088	+0.14(+0.08%)
Dec 10, 2021	167.94	168.09	167.84	167.90	964,625	+0.05(+0.03%)
Dec 09, 2021	167.98	168.11	167.79	167.84	1,785,795	-0.04(-0.02%)
Dec 08, 2021	168.12	168.18	167.83	167.88	1,862,069	-0.30(-0.18%)
Dec 07, 2021	167.92	168.23	167.83	168.18	1,160,937	+0.27(+0.16%)
Dec 06, 2021	167.94	168.15	167.81	167.91	1,355,779	-0.49(-0.29%)
Dec 03, 2021	167.90	168.44	167.75	168.41	2,488,337	+0.60(+0.36%)
Dec 02, 2021	168.14	168.24	167.73	167.81	1,868,590	+0.11(+0.06%)
Dec 01, 2021	168.12	168.83	167.65	167.70	1,943,332	+0.07(+0.04%)
Nov 30, 2021	167.60	168.75	167.60	167.63	1,547,188	-0.31(-0.19%)
Nov 29, 2021	167.78	168.46	167.62	167.94	1,317,928	+0.65(+0.39%)
Nov 26, 2021	168.07	168.30	167.29	167.29	623,760	-0.51(-0.30%)
Nov 24, 2021	167.73	168.34	167.28	167.81	896,085	+0.42(+0.25%)
Nov 23, 2021	167.63	167.72	167.21	167.38	1,561,355	-0.32(-0.19%)
Nov 22, 2021	167.96	168.42	167.19	167.71	1,109,280	-0.26(-0.16%)
Nov 19, 2021	168.36	168.55	167.78	167.97	1,170,837	-0.10(-0.06%)
Nov 18, 2021	167.92	168.57	167.84	168.07	1,005,512	-0.20(-0.12%)
Nov 17, 2021	168.46	168.82	167.71	168.26	801,587	+0.01(+0.01%)
Nov 16, 2021	168.07	169.17	167.60	168.25	1,808,961	-0.80(-0.48%)
Nov 15, 2021	167.14	170.10	167.09	169.06	4,740,603	+5.80(+3.55%)
Nov 12, 2021	160.14	163.47	159.35	163.26	524,150	+3.59(+2.25%)
Nov 11, 2021	158.39	160.46	158.35	159.67	322,882	+1.76(+1.12%)
Nov 10, 2021	156.80			157.91	365,824	+0.23(+0.14%)
Nov 09, 2021	154.81	167.63	154.26	157.68	3,095,121	+3.30(+2.14%)
Nov 08, 2021	150.62	155.11	148.74	154.38	532,669	+3.67(+2.44%)
Nov 05, 2021	150.55	151.40	148.79	150.70	669,207	+0.95(+0.64%)
Nov 04, 2021	148.54	151.77	146.72	149.75	555,593	+0.94(+0.63%)
Nov 03, 2021	144.83	150.48	144.83	148.81	612,343	+3.98(+2.75%)
Nov 02, 2021	145.26	145.82	142.67	144.83	327,670	+0.34(+0.24%)
Nov 01, 2021	139.84	145.20	139.18	144.49	400,013	+4.88(+3.50%)
Oct 29, 2021	141.88	142.59	138.02	139.61	398,846	-2.60(-1.83%)
Oct 28, 2021	143.67	144.35	138.90	142.21	482,401	-1.93(-1.34%)
Oct 27, 2021	143.81	145.39	143.71	144.14	290,125	+0.86(+0.60%)
Oct 26, 2021	142.67			143.28	233,290	+0.58(+0.41%)
Oct 25, 2021	143.05	143.05	141.37	142.70	196,330	+0.42(+0.30%)
Oct 22, 2021	142.96	143.88	141.96	142.28	217,829	-0.60(-0.42%)
Oct 21, 2021	143.62	143.92	142.06	142.87	190,608	-0.52(-0.36%)
Oct 20, 2021	138.21	143.62	138.21	143.39	422,187	+5.47(+3.96%)
Oct 19, 2021	138.59	139.23	137.47	137.93	390,704	-0.30(-0.22%)
Oct 18, 2021	138.34	139.15	137.57	138.23	192,911	-0.55(-0.40%)
Oct 15, 2021	139.15	139.97	137.36	138.78	268,347	+0.14(+0.10%)
Oct 14, 2021	137.03	139.35	136.69	138.64	247,364	+2.20(+1.62%)
Oct 13, 2021	137.58	137.58	135.37	136.44	241,633	-0.16(-0.11%)
Oct 12, 2021	135.54	137.49	135.24	136.59	172,548	+1.02(+0.75%)
Oct 11, 2021	136.08	136.27	134.85	135.57	129,891	-0.17(-0.12%)
Oct 08, 2021	137.88	138.17	135.67	135.74	187,280	-2.50(-1.81%)
Oct 07, 2021	138.32	140.14	137.88	138.24	159,873	+0.22(+0.16%)
Oct 06, 2021	135.72	137.97	134.36	138.01	186,406	+1.83(+1.35%)
Oct 05, 2021	138.23	138.47	135.49	136.18	256,960	-2.74(-1.98%)
Oct 04, 2021	137.88	139.34	136.99	138.92	243,110	+1.66(+1.21%)
Oct 01, 2021	136.52	138.61	134.71	137.27	303,082	+1.50(+1.10%)
Sep 30, 2021	139.00	139.06	135.44	135.77	439,282	-2.24(-1.63%)
Sep 29, 2021	138.67	140.04	137.81	138.01	410,380	-0.36(-0.26%)
Sep 28, 2021	136.69	138.89	134.24	138.38	450,806	+0.63(+0.46%)
Sep 27, 2021	142.67	142.67	137.55	137.74	372,154	-5.09(-3.56%)
Sep 24, 2021	144.47	144.47	142.37	142.83	206,299	-1.64(-1.14%)
Sep 23, 2021	148.05	148.53	143.18	144.47	280,251	-3.39(-2.29%)
Sep 22, 2021	146.50	148.49	145.84	147.87	249,727	+1.73(+1.18%)
Sep 21, 2021	145.50	148.43	144.78	146.14	330,465	+0.87(+0.60%)
Sep 20, 2021	144.24	146.04	143.66	145.27	207,726	-0.02(-0.01%)
Sep 17, 2021	146.75	148.09	145.12	145.29	883,246	-0.24(-0.17%)
Sep 16, 2021	144.72	146.23	144.05	145.53	225,878	+0.72(+0.50%)
Sep 15, 2021	144.10	145.31	143.76	144.81	198,956	+1.08(+0.75%)
Sep 14, 2021	143.39	145.33	142.94	143.74	208,513	+1.31(+0.92%)
Sep 13, 2021	144.21	144.87	142.00	142.43	256,722	-1.11(-0.77%)
Sep 10, 2021	145.92	146.71	143.47	143.53	398,684	-2.38(-1.63%)
Sep 09, 2021	148.69	148.69	145.88	145.91	249,079	-4.01(-2.68%)
Sep 08, 2021	148.08	150.93	148.08	149.92	257,793	+1.89(+1.27%)
Sep 07, 2021	149.78	149.83	147.23	148.04	302,978	-1.90(-1.27%)
Sep 03, 2021	148.70	150.26	148.09	149.94	247,650	+0.21(+0.14%)
Sep 02, 2021	147.64	150.27	146.76	149.73	337,978	+2.33(+1.58%)
Sep 01, 2021	144.27	147.40	144.27	147.40	239,820	+3.29(+2.28%)
Aug 31, 2021	142.76	144.73	142.26	144.11	324,554	+1.34(+0.94%)
Aug 30, 2021	138.81	142.86	138.81	142.76	173,951	+3.94(+2.84%)
Aug 27, 2021	139.49	139.94	138.80	138.82	198,494	-0.05(-0.04%)
Aug 26, 2021	135.62	139.31	135.13	138.87	254,838	+3.10(+2.28%)
Aug 25, 2021	139.62	139.68	135.64	135.77	379,366	-3.92(-2.80%)
Aug 24, 2021	141.45	141.45	139.07	139.69	159,900	-1.54(-1.09%)
Aug 23, 2021	142.46	143.02	141.16	141.23	154,372	-1.22(-0.86%)
Aug 20, 2021	141.93	143.81	140.74	142.46	253,337	+0.81(+0.57%)
Aug 19, 2021	139.63	141.93	138.58	141.65	183,215	+2.65(+1.91%)
Aug 18, 2021	140.63	140.91	138.54	139.00	134,206	-1.91(-1.36%)
Aug 17, 2021	140.25	141.15	139.81	140.91	163,356	+0.67(+0.48%)
Aug 16, 2021	139.03	141.55	139.00	140.24	236,640	+1.55(+1.12%)
Aug 13, 2021	138.72	138.88	137.45	138.69	215,903	+1.12(+0.81%)
Aug 12, 2021	137.39	138.26	136.58	137.57	122,580	+0.81(+0.59%)
Aug 11, 2021	135.21	136.88	134.71	136.76	168,307	+2.33(+1.73%)
Aug 10, 2021	137.03	137.22	134.31	134.43	207,298	-2.35(-1.72%)
Aug 09, 2021	136.38	137.24	136.23	136.78	167,644	+0.06(+0.04%)
Aug 06, 2021	135.48	136.92	135.48	136.72	193,960	+0.72(+0.53%)
Aug 05, 2021	135.93	136.00	134.50	136.00	171,312	+0.72(+0.53%)
Aug 04, 2021	136.05	136.91	133.98	135.29	235,920	-0.67(-0.49%)
Aug 03, 2021	135.24	136.13	135.08	135.96	193,177	+1.16(+0.86%)
Aug 02, 2021	134.74	135.62	134.11	134.80	244,795	+0.56(+0.42%)
Jul 30, 2021	132.01	137.17	131.31	134.24	351,179	+2.85(+2.17%)
Jul 29, 2021	134.14	137.43	131.29	131.39	336,904	-3.77(-2.79%)
Jul 28, 2021	134.78	135.73	134.27	135.16	252,038	+0.04(+0.03%)
Jul 27, 2021	134.41	135.36	133.44	135.12	228,865	+1.31(+0.98%)
Jul 26, 2021	133.89	134.50	132.50	133.81	222,298	-0.34(-0.25%)
Jul 23, 2021	131.27	134.36	130.40	134.15	386,489	+2.79(+2.12%)
Jul 22, 2021	131.45	132.14	130.20	131.36	535,492	-1.06(-0.80%)
Jul 21, 2021	133.34	134.08	132.33	132.42	209,476	-1.22(-0.92%)
Jul 20, 2021	134.35	135.34	133.32	133.65	344,961	-0.03(-0.02%)
Jul 19, 2021	134.34	134.85	132.06	133.67	398,542	-0.56(-0.42%)
Jul 16, 2021	134.38	135.53	133.50	134.24	210,336	+0.36(+0.27%)
Jul 15, 2021	133.41	134.23	132.06	133.88	204,464	+0.48(+0.36%)
Jul 14, 2021	133.29	134.22	132.62	133.40	268,630	+0.34(+0.25%)
Jul 13, 2021	135.31	135.58	132.69	133.06	294,779	-2.37(-1.75%)
Jul 12, 2021	134.65	135.50	132.80	135.43	438,023	+1.08(+0.80%)
Jul 09, 2021	132.84	134.64	132.31	134.35	427,842	+1.38(+1.04%)
Jul 08, 2021	132.57	134.00	132.44	132.97	165,858	+0.21(+0.16%)
Jul 07, 2021	133.47	134.22	132.01	132.76	352,540	+0.12(+0.09%)
Jul 06, 2021	130.69	132.65	128.95	132.65	522,682	+2.42(+1.86%)
Jul 02, 2021	127.92	130.39	127.52	130.23	383,021	+2.45(+1.92%)
Jul 01, 2021	130.60	130.92	127.33	127.78	566,090	-2.95(-2.26%)
Jun 30, 2021	129.97	130.94	129.91	130.73	551,934	+0.76(+0.58%)
Jun 29, 2021	129.18	130.59	128.35	129.97	375,192	+0.28(+0.22%)
Jun 28, 2021	129.17	129.77	128.19	129.69	582,723	+1.01(+0.78%)
Jun 25, 2021	125.83	128.68	125.50	128.68	689,305	+2.78(+2.21%)
Jun 24, 2021	127.13	128.05	125.54	125.90	368,596	-0.83(-0.65%)
Jun 23, 2021	126.81	127.61	126.23	126.73	351,970	-0.30(-0.23%)
Jun 22, 2021	127.15	127.78	126.35	127.03	246,905	-0.35(-0.27%)
Jun 21, 2021	127.61	127.89	125.36	127.37	459,622	-0.24(-0.19%)
Jun 18, 2021	127.47	128.62	126.49	127.61	3,580,463	+0.77(+0.61%)
Jun 17, 2021	127.73	128.40	125.43	126.84	741,926	-1.33(-1.04%)
Jun 16, 2021	129.75	130.49	128.09	128.17	346,356	-0.88(-0.68%)
Jun 15, 2021	129.20	130.31	128.93	129.05	357,113	-0.61(-0.47%)
Jun 14, 2021	128.30	130.51	128.13	129.65	443,771	+1.46(+1.14%)
Jun 11, 2021	131.04	131.81	126.46	128.19	1,085,259	-4.53(-3.41%)
Jun 10, 2021	130.06	133.23	129.79	132.72	571,560	+2.33(+1.79%)
Jun 09, 2021	130.29	132.14	130.19	130.40	474,214	+0.75(+0.58%)
Jun 08, 2021	128.44	129.84	127.41	129.64	571,565	+2.40(+1.88%)
Jun 07, 2021	122.20	128.59	122.20	127.25	941,267	+6.11(+5.04%)
Jun 04, 2021	121.60	122.28	120.85	121.14	620,388	-0.01(-0.01%)
Jun 03, 2021	119.52	121.27	119.39	121.15	494,308	+1.79(+1.50%)
Jun 02, 2021	117.38	119.72	117.19	119.36	258,911	+2.36(+2.01%)

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.