Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2021 167.64 0 -0.37(-0.22%)
Dec 23, 2021 168.03 168.18 167.80 168.01 1,756,536 -0.14(-0.08%)
Dec 22, 2021 168.19 168.21 168.04 168.15 2,498,919 +0.06(+0.04%)
Dec 21, 2021 168.27 168.29 168.00 168.09 2,945,458 -0.05(-0.03%)
Dec 20, 2021 168.22 168.35 168.13 168.14 2,074,464 +0.08(+0.05%)
Dec 17, 2021 168.28 168.38 168.06 168.06 5,234,994 -0.30(-0.18%)
Dec 16, 2021 168.29 168.38 168.21 168.36 3,134,699 +0.03(+0.02%)
Dec 15, 2021 168.03 168.38 168.03 168.33 2,434,478 +0.13(+0.08%)
Dec 14, 2021 168.38 168.40 168.20 168.20 1,685,053 -0.22(-0.13%)
Dec 13, 2021 168.24 168.46 168.18 168.42 1,151,462 +0.14(+0.08%)
Dec 10, 2021 168.33 168.48 168.22 168.28 962,430 +0.05(+0.03%)
Dec 09, 2021 168.37 168.50 168.17 168.23 1,781,731 -0.04(-0.02%)
Dec 08, 2021 168.50 168.56 168.21 168.27 1,857,832 -0.30(-0.18%)
Dec 07, 2021 168.31 168.61 168.21 168.56 1,158,295 +0.27(+0.16%)
Dec 06, 2021 168.33 168.53 168.19 168.30 1,352,693 -0.49(-0.29%)
Dec 03, 2021 168.28 168.82 168.13 168.79 2,482,674 +0.60(+0.36%)
Dec 02, 2021 168.53 168.62 168.11 168.19 1,864,338 +0.11(+0.06%)
Dec 01, 2021 168.50 169.22 168.03 168.08 1,938,910 +0.07(+0.04%)
Nov 30, 2021 167.98 169.13 167.98 168.01 1,543,667 -0.31(-0.19%)
Nov 29, 2021 168.16 168.84 168.00 168.32 1,314,929 +0.65(+0.39%)
Nov 26, 2021 168.45 168.69 167.68 167.68 622,340 -0.51(-0.30%)
Nov 24, 2021 168.11 168.73 167.67 168.19 894,046 +0.42(+0.25%)
Nov 23, 2021 168.01 168.10 167.59 167.76 1,557,802 -0.32(-0.19%)
Nov 22, 2021 168.34 168.81 167.57 168.09 1,106,756 -0.27(-0.16%)
Nov 19, 2021 168.75 168.93 168.16 168.35 1,168,172 -0.10(-0.06%)
Nov 18, 2021 168.31 168.96 168.23 168.45 1,003,224 -0.20(-0.12%)
Nov 17, 2021 168.84 169.21 168.09 168.65 799,763 +0.01(+0.01%)
Nov 16, 2021 168.45 169.55 167.98 168.64 1,804,844 -0.81(-0.48%)
Nov 15, 2021 167.52 170.49 167.47 169.44 4,729,815 +5.81(+3.55%)
Nov 12, 2021 160.51 163.85 159.71 163.63 522,957 +3.59(+2.25%)
Nov 11, 2021 158.75 160.82 158.71 160.03 322,147 +1.77(+1.12%)
Nov 10, 2021 157.16 158.27 364,991 +0.23(+0.14%)
Nov 09, 2021 155.16 168.01 154.61 158.04 3,088,078 +3.31(+2.14%)
Nov 08, 2021 150.97 155.47 149.08 154.73 531,457 +3.68(+2.44%)
Nov 05, 2021 150.89 151.75 149.13 151.05 667,684 +0.95(+0.63%)
Nov 04, 2021 148.88 152.12 147.05 150.09 554,329 +0.94(+0.63%)
Nov 03, 2021 145.16 150.82 145.16 149.15 610,950 +3.99(+2.75%)
Nov 02, 2021 145.60 146.16 142.99 145.16 326,925 +0.34(+0.24%)
Nov 01, 2021 140.16 145.53 139.50 144.82 399,102 +4.89(+3.50%)
Oct 29, 2021 142.21 142.92 138.34 139.93 397,939 -2.60(-1.83%)
Oct 28, 2021 144.00 144.68 139.22 142.53 481,303 -1.94(-1.34%)
Oct 27, 2021 144.14 145.72 144.03 144.47 289,465 +0.86(+0.60%)
Oct 26, 2021 142.99 143.60 232,759 +0.58(+0.40%)
Oct 25, 2021 143.38 143.38 141.69 143.02 195,883 +0.42(+0.30%)
Oct 22, 2021 143.29 144.21 142.29 142.60 217,333 -0.60(-0.42%)
Oct 21, 2021 143.95 144.25 142.39 143.20 190,174 -0.52(-0.36%)
Oct 20, 2021 138.52 143.95 138.52 143.72 421,226 +5.48(+3.96%)
Oct 19, 2021 138.91 139.55 137.79 138.24 389,815 -0.31(-0.22%)
Oct 18, 2021 138.65 139.47 137.89 138.54 192,472 -0.55(-0.40%)
Oct 15, 2021 139.47 140.29 137.67 139.09 267,736 +0.14(+0.10%)
Oct 14, 2021 137.34 139.67 137.00 138.96 246,801 +2.21(+1.62%)
Oct 13, 2021 137.90 137.90 135.68 136.75 241,083 -0.16(-0.11%)
Oct 12, 2021 135.85 137.81 135.55 136.90 172,156 +1.02(+0.75%)
Oct 11, 2021 136.39 136.58 135.16 135.88 129,595 -0.17(-0.12%)
Oct 08, 2021 138.20 138.49 135.98 136.05 186,854 -2.50(-1.81%)
Oct 07, 2021 138.63 140.46 138.19 138.55 159,509 +0.22(+0.16%)
Oct 06, 2021 136.03 138.29 134.66 138.33 185,982 +1.84(+1.35%)
Oct 05, 2021 138.54 138.78 135.80 136.49 256,375 -2.75(-1.97%)
Oct 04, 2021 138.19 139.65 137.31 139.24 242,557 +1.66(+1.21%)
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.