Cencora Inc (NY: COR )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	227.20	227.73	223.11	223.60	2,407,272	-2.62(-1.16%)
May 07, 2024	223.80	226.37	223.80	226.22	1,903,444	+2.69(+1.21%)
May 06, 2024	224.92	225.58	222.68	223.53	1,586,318	+0.09(+0.04%)
May 03, 2024	223.12	224.35	221.69	223.44	2,227,114	-0.79(-0.35%)
May 02, 2024	227.97	228.27	223.81	224.23	2,046,790	-4.45(-1.95%)
May 01, 2024	228.63	231.02	224.29	228.68	3,299,143	-9.83(-4.12%)
Apr 30, 2024	239.23	239.71	237.46	238.51	1,592,950	-0.88(-0.37%)
Apr 29, 2024	239.45	240.31	237.67	239.38	914,104	-0.95(-0.39%)
Apr 26, 2024	239.49	240.81	237.55	240.33	975,001	+1.12(+0.47%)
Apr 25, 2024	238.49	240.50	237.71	239.21	833,100	+1.81(+0.76%)
Apr 24, 2024	237.05	238.25	235.30	237.41	928,865	+0.26(+0.11%)
Apr 23, 2024	236.89	238.18	235.71	237.15	1,434,119	+0.84(+0.35%)
Apr 22, 2024	235.46	238.47	234.20	236.31	2,292,340	-2.28(-0.95%)
Apr 19, 2024	238.14	239.36	236.44	238.59	1,414,408	+1.83(+0.77%)
Apr 18, 2024	238.85	238.85	234.85	236.76	1,446,560	-1.32(-0.55%)
Apr 17, 2024	238.68	238.72	235.70	238.08	1,030,964	+0.36(+0.15%)
Apr 16, 2024	236.94	239.22	236.08	237.72	1,986,063	+4.04(+1.73%)
Apr 15, 2024	235.81	236.28	233.64	233.68	988,284	+0.21(+0.09%)
Apr 12, 2024	234.47	235.70	232.56	233.47	824,203	-1.64(-0.70%)
Apr 11, 2024	237.90	237.90	234.74	235.10	812,579	-2.15(-0.91%)
Apr 10, 2024	237.75	239.88	237.08	237.26	713,874	-0.77(-0.32%)
Apr 09, 2024	240.67	240.67	236.27	238.03	809,434	-1.79(-0.74%)
Apr 08, 2024	241.65	242.19	239.80	239.81	815,010	-2.85(-1.18%)
Apr 05, 2024	242.17	243.26	241.33	242.67	746,294	+1.18(+0.49%)
Apr 04, 2024	246.09	246.09	241.35	241.49	1,029,291	-3.75(-1.53%)
Apr 03, 2024	243.19	246.19	241.86	245.24	1,127,777	+2.70(+1.11%)
Apr 02, 2024	241.95	243.96	241.12	242.54	963,596	+0.09(+0.04%)
Apr 01, 2024	241.83	242.79	239.70	242.45	636,457	+0.01(+0.00%)
Mar 28, 2024	244.08	242.01	241.98	242.44	1,577,948	-1.65(-0.67%)
Mar 27, 2024	243.43	244.12	242.31	244.08	675,832	+1.84(+0.76%)
Mar 26, 2024	241.51	243.50	241.04	242.25	831,100	+0.74(+0.31%)
Mar 25, 2024	241.95	242.75	241.07	241.51	704,940	-0.44(-0.18%)
Mar 22, 2024	242.37	243.04	241.43	241.95	722,405	+0.17(+0.07%)
Mar 21, 2024	241.35	243.09	239.78	241.78	802,821	+0.46(+0.19%)
Mar 20, 2024	241.97	243.28	241.21	241.32	969,564	-0.48(-0.20%)
Mar 19, 2024	239.66	242.05	238.70	241.80	1,168,394	+3.03(+1.27%)
Mar 18, 2024	237.58	240.31	236.80	238.76	1,124,940	+1.08(+0.45%)
Mar 15, 2024	234.72	237.80	233.86	237.69	2,155,101	+0.55(+0.23%)
Mar 14, 2024	235.39	237.36	234.46	237.14	1,283,111	+2.90(+1.24%)
Mar 13, 2024	237.95	238.49	233.70	234.24	1,450,722	-2.66(-1.12%)
Mar 12, 2024	237.12	237.66	235.64	236.90	668,147	-0.24(-0.10%)
Mar 11, 2024	236.10	237.66	236.03	237.14	850,959	+0.21(+0.09%)
Mar 08, 2024	236.75	237.88	236.16	236.93	879,376	-0.16(-0.07%)
Mar 07, 2024	235.57	237.77	234.16	237.09	1,344,621	+2.94(+1.26%)
Mar 06, 2024	235.00	236.00	234.01	234.15	1,211,763	-0.63(-0.27%)
Mar 05, 2024	235.68	235.91	233.91	234.78	1,425,741	-0.49(-0.21%)
Mar 04, 2024	236.94	239.89	235.14	235.26	1,328,942	-1.23(-0.52%)
Mar 01, 2024	236.22	238.06	234.79	236.49	1,192,725	+1.43(+0.61%)
Feb 29, 2024	235.54	236.07	234.19	235.06	1,649,965	-0.53(-0.22%)
Feb 28, 2024	236.40	236.40	233.35	235.59	1,067,546	-0.38(-0.16%)
Feb 27, 2024	236.72	237.23	234.25	235.97	1,224,886	-1.83(-0.77%)
Feb 26, 2024	238.50	239.31	237.07	237.80	1,556,995	+1.07(+0.45%)
Feb 23, 2024	234.80	237.53	233.96	236.73	977,410	+2.86(+1.22%)
Feb 22, 2024	232.68	235.98	232.30	233.87	1,272,104	+0.93(+0.40%)
Feb 21, 2024	233.39	233.82	231.56	232.94	1,112,245	+1.11(+0.48%)
Feb 20, 2024	231.19	233.93	230.71	231.83	1,676,243	+0.64(+0.28%)
Feb 16, 2024	233.27	233.63	230.59	231.19	1,078,954	-1.36(-0.58%)
Feb 15, 2024	231.47	234.10	231.31	232.55	1,122,406	+1.50(+0.65%)
Feb 14, 2024	230.66	231.44	229.13	231.05	1,200,146	+0.39(+0.17%)
Feb 13, 2024	231.38	231.51	228.87	230.66	1,465,990	+1.21(+0.53%)
Feb 12, 2024	229.36	230.62	227.89	229.46	1,285,773	-0.71(-0.31%)
Feb 09, 2024	230.16	231.12	228.25	230.16	1,594,170	+0.37(+0.16%)
Feb 08, 2024	232.97	233.42	227.80	229.80	2,751,116	-6.82(-2.88%)
Feb 07, 2024	234.88	238.32	234.60	236.62	1,669,571	+2.65(+1.13%)
Feb 06, 2024	235.31	236.38	232.21	233.97	2,261,019	+0.80(+0.34%)
Feb 05, 2024	236.28	236.62	232.52	233.18	1,215,121	-0.78(-0.33%)
Feb 02, 2024	236.18	236.42	233.14	233.95	1,272,877	-1.92(-0.81%)
Feb 01, 2024	231.62	235.98	227.60	235.87	2,081,083	+4.22(+1.82%)
Jan 31, 2024	226.99	234.02	226.99	231.65	3,527,234	+12.10(+5.51%)
Jan 30, 2024	219.02	219.84	216.98	219.56	1,536,735	+2.08(+0.96%)
Jan 29, 2024	217.00	217.49	215.85	217.47	920,418	+0.76(+0.35%)
Jan 26, 2024	218.21	218.83	216.21	216.72	977,156	-1.15(-0.53%)
Jan 25, 2024	217.16	217.93	214.35	217.87	1,068,628	+1.45(+0.67%)
Jan 24, 2024	217.51	217.85	216.16	216.42	981,408	-0.47(-0.22%)
Jan 23, 2024	216.25	217.77	215.50	216.89	896,929	-0.31(-0.14%)
Jan 22, 2024	217.32	218.89	217.00	217.20	1,180,318	-0.12(-0.06%)
Jan 19, 2024	220.03	220.33	217.09	217.32	1,407,299	-2.50(-1.14%)
Jan 18, 2024	217.64	220.12	215.94	219.81	1,050,074	+2.07(+0.95%)
Jan 17, 2024	218.03	220.15	217.27	217.74	2,161,220	-0.29(-0.13%)
Jan 16, 2024	218.74	219.75	217.07	218.03	1,358,352	-0.43(-0.20%)
Jan 12, 2024	218.42	219.15	217.33	218.46	1,315,137	+0.50(+0.23%)
Jan 11, 2024	216.04	218.45	215.67	217.96	1,470,192	+2.79(+1.30%)
Jan 10, 2024	213.07	215.22	212.07	215.18	1,611,298	+2.50(+1.17%)
Jan 09, 2024	209.64	212.74	208.40	212.68	1,260,170	+3.23(+1.54%)
Jan 08, 2024	211.06	211.51	207.66	209.45	1,143,624	-0.98(-0.46%)
Jan 05, 2024	210.65	211.17	209.39	210.43	1,080,283	+0.69(+0.33%)
Jan 04, 2024	207.91	210.57	206.71	209.74	1,144,978	+0.34(+0.16%)
Jan 03, 2024	210.36	211.89	208.44	209.40	1,145,455	+1.78(+0.86%)
Jan 02, 2024	204.09	207.78	203.63	207.62	1,253,545	+3.15(+1.54%)
Dec 29, 2023	203.38	204.62	202.69	204.47	1,091,247	+1.88(+0.93%)
Dec 28, 2023	204.09	204.53	202.33	202.59	778,956	-0.74(-0.36%)
Dec 27, 2023	202.76	203.39	202.37	203.33	802,528	+0.14(+0.07%)
Dec 26, 2023	201.81	203.70	201.53	203.19	737,224	+1.05(+0.52%)
Dec 22, 2023	202.08	202.88	201.36	202.14	645,379	+0.77(+0.38%)
Dec 21, 2023	199.70	201.78	198.94	201.38	768,497	+2.47(+1.24%)
Dec 20, 2023	201.79	202.19	198.87	198.91	1,146,398	-2.08(-1.03%)
Dec 19, 2023	199.19	201.17	198.87	200.99	1,014,477	+1.80(+0.90%)
Dec 18, 2023	200.87	200.91	198.49	199.19	1,081,536	-0.26(-0.13%)
Dec 15, 2023	198.26	199.73	195.76	199.44	3,224,576	-1.17(-0.58%)
Dec 14, 2023	198.80	200.92	194.97	200.61	3,643,808	-2.21(-1.09%)
Dec 13, 2023	203.02	204.81	201.85	202.82	1,124,944	-0.23(-0.11%)
Dec 12, 2023	201.26	204.06	201.21	203.05	835,176	+1.09(+0.54%)
Dec 11, 2023	201.58	202.48	200.38	201.95	808,394	+1.09(+0.55%)
Dec 08, 2023	199.61	201.02	198.67	200.86	1,448,228	+1.53(+0.77%)
Dec 07, 2023	199.89	200.50	198.56	199.33	1,135,841	-0.46(-0.23%)
Dec 06, 2023	202.21	202.53	197.83	199.78	1,557,288	-3.05(-1.50%)
Dec 05, 2023	203.18	203.67	201.62	202.83	985,674	-0.03(-0.01%)
Dec 04, 2023	203.40	204.03	201.78	202.86	1,252,373	-0.33(-0.16%)
Dec 01, 2023	202.59	204.92	201.58	203.19	1,260,219	+0.72(+0.35%)
Nov 30, 2023	198.51	202.75	198.47	202.47	6,201,941	+3.83(+1.93%)
Nov 29, 2023	199.81	200.47	198.12	198.64	1,672,295	-1.77(-0.88%)
Nov 28, 2023	201.11	202.47	199.90	200.41	1,229,586	-0.48(-0.24%)
Nov 27, 2023	201.33	202.85	199.87	200.89	1,144,198	+0.48(+0.24%)
Nov 24, 2023	200.28	200.59	198.60	200.41	555,352	+1.61(+0.81%)
Nov 22, 2023	198.48	199.66	197.47	198.80	1,003,519	+0.85(+0.43%)
Nov 21, 2023	196.99	198.78	196.49	197.95	1,220,411	+2.88(+1.47%)
Nov 20, 2023	193.70	195.49	193.70	195.07	808,322	+0.94(+0.48%)
Nov 17, 2023	196.34	197.16	193.63	194.14	1,266,797	-1.90(-0.97%)
Nov 16, 2023	193.72	196.22	193.37	196.04	1,212,848	+3.67(+1.91%)
Nov 15, 2023	193.10	194.93	190.27	192.37	2,749,311	-1.15(-0.59%)
Nov 14, 2023	196.76	197.58	193.14	193.51	3,255,517	-4.48(-2.26%)
Nov 13, 2023	196.73	198.78	195.76	197.99	3,022,275	+1.29(+0.66%)
Nov 10, 2023	194.88	198.10	194.43	196.70	2,694,114	+1.25(+0.64%)
Nov 09, 2023	195.37	196.84	193.84	195.44	888,744	+0.03(+0.02%)
Nov 08, 2023	195.58	196.66	194.67	195.41	899,770	+0.72(+0.37%)
Nov 07, 2023	197.20	197.20	194.44	194.70	1,149,018	-0.80(-0.41%)
Nov 06, 2023	194.78	197.54	192.47	195.50	1,433,028	+1.70(+0.88%)
Nov 03, 2023	193.48	197.59	192.35	193.81	1,579,621	+2.97(+1.56%)
Nov 02, 2023	184.80	192.64	182.71	190.84	2,590,863	+4.92(+2.64%)
Nov 01, 2023	183.85	187.41	183.66	185.92	1,599,149	+2.06(+1.12%)
Oct 31, 2023	184.56	184.84	181.47	183.85	1,737,944	-0.26(-0.14%)
Oct 30, 2023	186.69	186.69	182.44	184.11	1,285,717	-2.21(-1.19%)
Oct 27, 2023	186.75	187.59	185.63	186.33	929,226	-0.95(-0.51%)
Oct 26, 2023	187.05	189.13	186.57	187.28	1,152,406	-0.52(-0.28%)
Oct 25, 2023	188.81	190.12	187.09	187.80	1,107,272	+0.11(+0.06%)
Oct 24, 2023	187.59	189.05	186.86	187.69	970,863	+0.19(+0.10%)
Oct 23, 2023	186.18	187.86	185.70	187.50	994,180	+0.07(+0.04%)
Oct 20, 2023	189.24	189.24	186.71	187.43	1,130,270	-1.13(-0.60%)
Oct 19, 2023	188.29	189.68	186.69	188.56	1,204,273	+0.34(+0.18%)
Oct 18, 2023	187.27	188.71	186.38	188.22	1,157,760	+2.08(+1.12%)
Oct 17, 2023	185.38	187.48	184.88	186.14	1,054,233	+0.59(+0.32%)
Oct 16, 2023	188.15	188.43	185.45	185.55	1,236,713	-2.10(-1.12%)
Oct 13, 2023	187.12	188.89	185.99	187.66	1,046,920	+1.40(+0.75%)
Oct 12, 2023	187.08	187.64	185.82	186.26	1,121,916	-0.46(-0.24%)
Oct 11, 2023	186.42	187.02	183.75	186.71	1,174,347	+0.06(+0.03%)
Oct 10, 2023	183.78	187.66	183.78	186.66	1,299,526	+1.77(+0.96%)
Oct 09, 2023	182.31	185.37	181.34	184.89	898,142	+2.32(+1.27%)
Oct 06, 2023	183.44	183.75	181.57	182.56	1,027,655	-1.18(-0.64%)
Oct 05, 2023	182.32	184.58	181.79	183.75	1,442,565	+2.36(+1.30%)
Oct 04, 2023	179.13	181.75	178.84	181.38	1,032,994	+2.37(+1.33%)
Oct 03, 2023	177.43	179.72	177.21	179.01	816,465	+1.18(+0.66%)
Oct 02, 2023	178.71	179.60	176.96	177.83	1,211,211	-0.88(-0.49%)
Sep 29, 2023	181.58	181.77	178.07	178.71	1,271,042	-2.87(-1.58%)
Sep 28, 2023	184.28	184.28	181.37	181.58	1,053,187	-2.28(-1.24%)
Sep 27, 2023	184.45	184.95	182.04	183.87	787,962	-0.60(-0.33%)
Sep 26, 2023	185.82	186.49	183.81	184.47	1,020,711	-1.44(-0.77%)
Sep 25, 2023	183.71	186.47	185.18	185.91	944,411	+1.26(+0.68%)
Sep 22, 2023	182.89	185.63	182.60	184.65	1,093,163	+1.01(+0.55%)
Sep 21, 2023	182.84	184.67	180.75	183.64	1,823,251	+2.13(+1.18%)
Sep 20, 2023	179.21	182.82	178.44	181.50	1,666,292	+3.02(+1.69%)
Sep 19, 2023	179.26	179.71	177.20	178.48	1,127,985	+0.71(+0.40%)
Sep 18, 2023	177.27	177.85	175.76	177.78	1,112,906	+0.73(+0.41%)
Sep 15, 2023	174.83	177.69	174.42	177.04	3,919,751	+1.29(+0.73%)
Sep 14, 2023	176.12	176.95	174.27	175.75	782,384	+0.30(+0.17%)
Sep 13, 2023	177.49	177.74	174.76	175.45	732,710	-1.78(-1.00%)
Sep 12, 2023	175.55	177.78	171.20	177.23	1,031,763	+0.74(+0.42%)
Sep 11, 2023	177.09	177.75	176.02	176.49	1,052,606	+0.03(+0.02%)
Sep 08, 2023	176.38	178.24	175.88	176.46	1,196,912	-0.48(-0.27%)
Sep 07, 2023	174.89	177.18	174.60	176.93	1,810,742	+3.48(+2.01%)
Sep 06, 2023	171.71	173.96	170.45	173.45	1,607,850	+1.79(+1.04%)
Sep 05, 2023	173.78	173.78	171.11	171.66	1,621,249	-2.07(-1.19%)
Sep 01, 2023	175.28	175.84	173.00	173.74	1,597,031	-1.01(-0.58%)
Aug 31, 2023	178.23	178.23	174.45	174.75	1,694,750	-2.90(-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.