Cencora Inc (NY: COR )

241.13 -3.51 (-1.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 115.09 117.22 115.09 116.92 259,101 +2.41(+2.11%)
May 27, 2021 115.61 116.39 114.41 114.51 326,777 -1.46(-1.26%)
May 26, 2021 115.82 116.62 115.57 115.97 214,435 +0.46(+0.40%)
May 25, 2021 115.58 116.28 114.35 115.50 526,205 -0.12(-0.10%)
May 24, 2021 115.33 116.76 115.33 115.62 615,643 +0.27(+0.23%)
May 21, 2021 115.77 116.24 114.48 115.35 329,277 -0.38(-0.32%)
May 20, 2021 114.74 117.20 114.48 115.73 269,402 +1.02(+0.89%)
May 19, 2021 114.12 115.22 113.51 114.70 322,762 +0.31(+0.27%)
May 18, 2021 112.55 114.99 111.95 114.39 213,201 +1.78(+1.58%)
May 17, 2021 113.67 113.92 112.44 112.61 218,063 -0.88(-0.77%)
May 14, 2021 112.74 113.79 112.39 113.49 253,062 +1.07(+0.95%)
May 13, 2021 112.70 114.17 112.01 112.42 264,932 +0.19(+0.17%)
May 12, 2021 113.17 113.89 112.21 112.23 230,751 -1.20(-1.06%)
May 11, 2021 113.57 113.79 111.86 113.43 208,790 -0.67(-0.59%)
May 10, 2021 114.99 115.16 113.85 114.11 293,234 -0.53(-0.46%)
May 07, 2021 113.61 115.41 113.54 114.64 332,701 +1.23(+1.09%)
May 06, 2021 113.93 113.93 111.85 113.40 357,010 -0.55(-0.48%)
May 05, 2021 114.69 115.01 112.71 113.95 411,454 -0.90(-0.78%)
May 04, 2021 116.52 116.80 114.43 114.85 515,423 -1.83(-1.57%)
May 03, 2021 117.23 118.22 116.35 116.68 390,278 -0.47(-0.40%)
Apr 30, 2021 114.94 118.45 114.94 117.15 949,804 +2.21(+1.92%)
Apr 29, 2021 116.69 117.63 114.30 114.94 790,886 -2.70(-2.30%)
Apr 28, 2021 119.57 119.57 117.38 117.64 436,309 -2.12(-1.77%)
Apr 27, 2021 121.17 121.69 119.19 119.77 278,923 -1.26(-1.04%)
Apr 26, 2021 121.17 121.87 120.61 121.03 170,205 +0.03(+0.02%)
Apr 23, 2021 121.11 122.00 120.08 121.00 230,632 -0.20(-0.17%)
Apr 22, 2021 122.12 122.72 120.60 121.20 186,198 -1.22(-1.00%)
Apr 21, 2021 123.81 123.81 122.38 122.43 148,928 -0.30(-0.24%)
Apr 20, 2021 121.50 123.84 121.47 122.73 146,803 +1.53(+1.26%)
Apr 19, 2021 120.10 121.33 119.46 121.19 178,333 +1.29(+1.08%)
Apr 16, 2021 119.65 120.33 119.15 119.90 262,780 +0.14(+0.12%)
Apr 15, 2021 118.27 119.91 118.04 119.76 195,677 +2.29(+1.95%)
Apr 14, 2021 117.64 118.05 117.09 117.47 228,190 -0.17(-0.15%)
Apr 13, 2021 117.67 118.53 117.13 117.64 237,485 +0.14(+0.12%)
Apr 12, 2021 117.18 117.80 116.05 117.50 347,562 +0.83(+0.71%)
Apr 09, 2021 116.51 117.00 115.80 116.67 233,847 -0.17(-0.15%)
Apr 08, 2021 117.56 118.41 116.46 116.84 276,282 -0.29(-0.25%)
Apr 07, 2021 119.15 119.55 116.97 117.13 323,222 -1.78(-1.50%)
Apr 06, 2021 118.97 119.52 118.17 118.92 261,513 -0.63(-0.52%)
Apr 05, 2021 119.45 120.47 118.01 119.55 327,044 +0.23(+0.19%)
Apr 01, 2021 116.50 119.35 115.72 119.31 355,282 +3.74(+3.24%)
Mar 31, 2021 113.93 117.23 113.25 115.57 298,470 +1.13(+0.99%)
Mar 30, 2021 116.45 116.94 113.37 114.44 340,252 -2.58(-2.21%)
Mar 29, 2021 116.89 118.14 115.46 117.03 260,955 +0.65(+0.56%)
Mar 26, 2021 113.53 116.55 112.39 116.38 280,947 +2.72(+2.39%)
Mar 25, 2021 113.04 113.99 111.06 113.66 331,750 +0.72(+0.64%)
Mar 24, 2021 113.87 114.46 112.05 112.93 217,825 -1.21(-1.06%)
Mar 23, 2021 112.95 114.33 111.65 114.14 395,545 +1.82(+1.62%)
Mar 22, 2021 109.61 112.73 109.61 112.32 198,774 +2.41(+2.19%)
Mar 19, 2021 110.43 112.61 109.74 109.92 531,306 +0.14(+0.13%)
Mar 18, 2021 110.00 110.59 108.20 109.77 262,048 -0.99(-0.90%)
Mar 17, 2021 113.14 113.14 110.17 110.77 226,558 -2.83(-2.50%)
Mar 16, 2021 112.98 114.21 112.17 113.60 247,376 +1.20(+1.07%)
Mar 15, 2021 111.57 113.17 109.79 112.40 217,256 +1.26(+1.13%)
Mar 12, 2021 109.08 111.14 108.34 111.14 340,446 +1.41(+1.29%)
Mar 11, 2021 109.13 110.74 108.92 109.72 224,769 +0.82(+0.75%)
Mar 10, 2021 107.56 109.82 107.28 108.90 340,506 +1.31(+1.22%)
Mar 09, 2021 108.07 110.40 106.54 107.60 522,962 +0.56(+0.53%)
Mar 08, 2021 106.65 108.74 105.22 107.03 753,842 +0.60(+0.57%)
Mar 05, 2021 105.20 107.07 102.36 106.43 477,358 +2.10(+2.01%)
Mar 04, 2021 103.71 107.22 102.66 104.33 838,751 +0.45(+0.43%)
Mar 03, 2021 108.72 109.20 103.29 103.88 661,110 -5.31(-4.86%)
Mar 02, 2021 112.92 113.18 108.89 109.19 584,791 -3.54(-3.14%)
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.