Cencora Inc (NY: COR )

240.29 -4.35 (-1.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 143.09 145.06 142.59 144.43 323,816 +1.34(+0.94%)
Aug 30, 2021 139.13 143.19 139.13 143.09 173,555 +3.95(+2.84%)
Aug 27, 2021 139.81 140.26 139.12 139.14 198,043 -0.05(-0.03%)
Aug 26, 2021 135.93 139.63 135.44 139.19 254,258 +3.11(+2.28%)
Aug 25, 2021 139.94 140.00 135.95 136.08 378,502 -3.92(-2.80%)
Aug 24, 2021 141.78 141.78 139.39 140.00 159,536 -1.55(-1.09%)
Aug 23, 2021 142.78 143.35 141.49 141.55 154,021 -1.23(-0.86%)
Aug 20, 2021 142.25 144.13 141.06 142.78 252,760 +0.81(+0.57%)
Aug 19, 2021 139.95 142.25 138.90 141.97 182,798 +2.66(+1.91%)
Aug 18, 2021 140.95 141.23 138.86 139.31 133,900 -1.92(-1.36%)
Aug 17, 2021 140.57 141.47 140.13 141.23 162,985 +0.67(+0.48%)
Aug 16, 2021 139.34 141.87 139.31 140.56 236,101 +1.56(+1.12%)
Aug 13, 2021 139.03 139.20 137.77 139.00 215,411 +1.12(+0.81%)
Aug 12, 2021 137.71 138.57 136.89 137.88 122,301 +0.81(+0.59%)
Aug 11, 2021 135.52 137.19 135.02 137.07 167,924 +2.34(+1.73%)
Aug 10, 2021 137.35 137.54 134.61 134.74 206,827 -2.35(-1.72%)
Aug 09, 2021 136.69 137.55 136.54 137.09 167,262 +0.06(+0.04%)
Aug 06, 2021 135.79 137.23 135.79 137.04 193,519 +0.72(+0.53%)
Aug 05, 2021 136.24 136.32 134.81 136.32 170,922 +0.72(+0.53%)
Aug 04, 2021 136.36 137.22 134.29 135.59 235,383 -0.67(-0.49%)
Aug 03, 2021 135.55 136.44 135.39 136.27 192,737 +1.16(+0.86%)
Aug 02, 2021 135.05 135.93 134.42 135.11 244,238 +0.56(+0.42%)
Jul 30, 2021 132.31 137.48 131.60 134.54 350,379 +2.85(+2.17%)
Jul 29, 2021 134.45 137.75 131.59 131.69 336,138 -3.78(-2.79%)
Jul 28, 2021 135.09 136.04 134.57 135.47 251,465 +0.04(+0.03%)
Jul 27, 2021 134.72 135.67 133.75 135.43 228,344 +1.31(+0.98%)
Jul 26, 2021 134.19 134.81 132.80 134.12 221,793 -0.34(-0.25%)
Jul 23, 2021 131.56 134.67 130.70 134.46 385,610 +2.79(+2.12%)
Jul 22, 2021 131.75 132.44 130.49 131.66 534,273 -1.06(-0.80%)
Jul 21, 2021 133.65 134.39 132.64 132.72 208,999 -1.23(-0.92%)
Jul 20, 2021 134.66 135.65 133.63 133.95 344,176 -0.03(-0.02%)
Jul 19, 2021 134.65 135.16 132.36 133.98 397,635 -0.56(-0.42%)
Jul 16, 2021 134.69 135.84 133.80 134.54 209,857 +0.36(+0.27%)
Jul 15, 2021 133.72 134.53 132.36 134.18 203,999 +0.48(+0.36%)
Jul 14, 2021 133.59 134.52 132.93 133.71 268,019 +0.34(+0.26%)
Jul 13, 2021 135.62 135.89 133.00 133.37 294,108 -2.38(-1.75%)
Jul 12, 2021 134.95 135.81 133.10 135.74 437,026 +1.08(+0.80%)
Jul 09, 2021 133.14 134.94 132.61 134.66 426,868 +1.38(+1.04%)
Jul 08, 2021 132.87 134.31 132.74 133.28 165,481 +0.21(+0.16%)
Jul 07, 2021 133.78 134.52 132.31 133.06 351,737 +0.12(+0.09%)
Jul 06, 2021 130.99 132.95 129.25 132.95 521,492 +2.42(+1.86%)
Jul 02, 2021 128.21 130.69 127.81 130.52 382,149 +2.45(+1.92%)
Jul 01, 2021 130.90 131.22 127.62 128.07 564,802 -2.96(-2.26%)
Jun 30, 2021 130.27 131.23 130.20 131.03 550,678 +0.76(+0.58%)
Jun 29, 2021 129.47 130.88 128.65 130.27 374,338 +0.28(+0.22%)
Jun 28, 2021 129.47 130.06 128.48 129.99 581,396 +1.01(+0.78%)
Jun 25, 2021 126.11 128.98 125.78 128.98 687,736 +2.79(+2.21%)
Jun 24, 2021 127.42 128.34 125.82 126.19 367,757 -0.83(-0.65%)
Jun 23, 2021 127.09 127.91 126.52 127.02 351,169 -0.30(-0.23%)
Jun 22, 2021 127.44 128.07 126.64 127.32 246,343 -0.35(-0.27%)
Jun 21, 2021 127.91 128.18 125.65 127.66 458,576 -0.24(-0.19%)
Jun 18, 2021 127.76 128.91 126.78 127.91 3,572,315 +0.77(+0.61%)
Jun 17, 2021 128.02 128.70 125.72 127.13 740,237 -1.33(-1.04%)
Jun 16, 2021 130.05 130.79 128.39 128.47 345,568 -0.88(-0.68%)
Jun 15, 2021 129.50 130.60 129.23 129.34 356,300 -0.61(-0.47%)
Jun 14, 2021 128.59 130.81 128.43 129.95 442,762 +1.47(+1.14%)
Jun 11, 2021 131.34 132.11 126.75 128.48 1,082,789 -4.54(-3.41%)
Jun 10, 2021 130.35 133.54 130.09 133.03 570,259 +2.33(+1.79%)
Jun 09, 2021 130.59 132.44 130.49 130.69 473,135 +0.75(+0.58%)
Jun 08, 2021 128.74 130.13 127.70 129.94 570,264 +2.40(+1.88%)
Jun 07, 2021 122.48 128.88 122.48 127.54 939,125 +6.12(+5.04%)
Jun 04, 2021 121.88 122.56 121.13 121.42 618,976 -0.01(-0.01%)
Jun 03, 2021 119.80 121.55 119.66 121.42 493,183 +1.79(+1.50%)
Jun 02, 2021 117.64 119.99 117.46 119.63 258,322 +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.