Cencora Inc (NY: COR )

240.88 +1.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.