Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
339.66
+2.03 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
339.95
+0.29 (0.09%)
After-hours: Dec 5, 2025, 7:57 PM EST
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 338.11 | 341.18 | 336.37 | 339.66 | 339.66 | 0.60% | 1,110,273 |
| Dec 4, 2025 | 335.31 | 338.10 | 334.00 | 337.63 | 337.63 | 0.69% | 1,230,495 |
| Dec 3, 2025 | 352.14 | 352.14 | 333.39 | 335.31 | 335.31 | -4.38% | 3,229,022 |
| Dec 2, 2025 | 360.12 | 360.12 | 348.29 | 350.67 | 350.67 | -2.62% | 2,294,963 |
| Dec 1, 2025 | 368.95 | 369.80 | 359.85 | 360.12 | 360.12 | -2.39% | 1,431,600 |
| Nov 28, 2025 | 368.56 | 370.51 | 367.31 | 368.93 | 368.93 | 0.11% | 600,782 |
| Nov 26, 2025 | 375.01 | 376.98 | 368.42 | 368.53 | 368.53 | -1.66% | 1,231,225 |
| Nov 25, 2025 | 374.01 | 377.54 | 372.65 | 374.75 | 374.75 | 0.68% | 1,556,026 |
| Nov 24, 2025 | 365.68 | 372.78 | 362.06 | 372.22 | 372.22 | 1.79% | 2,824,774 |
| Nov 21, 2025 | 362.20 | 369.38 | 361.01 | 365.68 | 365.68 | 1.00% | 1,485,841 |
| Nov 20, 2025 | 360.57 | 363.63 | 359.23 | 362.07 | 362.07 | 0.37% | 975,823 |
| Nov 19, 2025 | 360.81 | 364.02 | 357.55 | 360.73 | 360.73 | -0.25% | 1,216,998 |
| Nov 18, 2025 | 366.64 | 366.87 | 360.54 | 361.64 | 361.64 | -0.92% | 2,045,759 |
| Nov 17, 2025 | 362.10 | 365.93 | 361.24 | 365.00 | 365.00 | 0.85% | 1,542,595 |
| Nov 14, 2025 | 368.08 | 369.00 | 361.39 | 361.94 | 361.94 | -0.96% | 1,960,543 |
| Nov 13, 2025 | 362.88 | 365.67 | 361.04 | 365.45 | 364.85 | 0.56% | 1,314,883 |
| Nov 12, 2025 | 364.00 | 366.06 | 360.14 | 363.42 | 362.82 | -0.45% | 1,812,431 |
| Nov 11, 2025 | 363.64 | 366.17 | 362.44 | 365.08 | 364.48 | 0.12% | 855,115 |
| Nov 10, 2025 | 356.82 | 366.00 | 354.41 | 364.65 | 364.05 | 1.10% | 1,390,507 |
| Nov 7, 2025 | 363.15 | 364.36 | 358.29 | 360.70 | 360.11 | 0.13% | 1,302,537 |
| Nov 6, 2025 | 352.26 | 362.00 | 349.06 | 360.24 | 359.65 | 1.76% | 1,954,911 |
| Nov 5, 2025 | 353.75 | 361.38 | 341.99 | 354.00 | 353.42 | 2.75% | 3,702,686 |
| Nov 4, 2025 | 338.26 | 347.41 | 335.91 | 344.53 | 343.96 | 1.06% | 1,837,966 |
| Nov 3, 2025 | 338.26 | 341.30 | 335.17 | 340.93 | 340.37 | 0.92% | 1,774,708 |
| Oct 31, 2025 | 339.92 | 343.60 | 337.02 | 337.81 | 337.26 | -1.00% | 1,279,463 |
| Oct 30, 2025 | 343.20 | 350.46 | 340.17 | 341.21 | 340.65 | 2.41% | 1,353,588 |
| Oct 29, 2025 | 336.60 | 338.22 | 331.40 | 333.17 | 332.62 | -0.74% | 1,472,889 |
| Oct 28, 2025 | 335.54 | 337.82 | 332.53 | 335.64 | 335.09 | -0.12% | 1,166,003 |
| Oct 27, 2025 | 333.43 | 336.07 | 330.93 | 336.05 | 335.50 | 1.00% | 858,990 |
| Oct 24, 2025 | 328.99 | 334.34 | 327.18 | 332.71 | 332.16 | 1.26% | 911,825 |
| Oct 23, 2025 | 330.30 | 331.94 | 327.59 | 328.56 | 328.02 | -0.68% | 1,197,546 |
| Oct 22, 2025 | 329.19 | 331.73 | 326.42 | 330.80 | 330.26 | 0.60% | 908,032 |
| Oct 21, 2025 | 326.70 | 328.89 | 324.35 | 328.82 | 328.28 | 0.44% | 972,215 |
| Oct 20, 2025 | 325.31 | 329.58 | 323.36 | 327.39 | 326.85 | 0.83% | 1,051,052 |
| Oct 17, 2025 | 319.75 | 325.70 | 319.38 | 324.69 | 324.16 | 1.66% | 1,177,570 |
| Oct 16, 2025 | 319.65 | 321.87 | 318.10 | 319.40 | 318.88 | -0.07% | 1,399,196 |
| Oct 15, 2025 | 316.25 | 320.37 | 316.25 | 319.61 | 319.09 | 0.53% | 799,756 |
| Oct 14, 2025 | 318.95 | 319.39 | 314.50 | 317.93 | 317.41 | 0.29% | 727,440 |
| Oct 13, 2025 | 313.58 | 319.87 | 313.58 | 317.00 | 316.48 | -0.31% | 1,512,850 |
| Oct 10, 2025 | 316.58 | 319.68 | 314.71 | 318.00 | 317.48 | 1.24% | 1,455,408 |
| Oct 9, 2025 | 310.54 | 314.26 | 307.87 | 314.12 | 313.60 | 1.13% | 929,570 |
| Oct 8, 2025 | 308.82 | 310.84 | 305.65 | 310.61 | 310.10 | 0.62% | 676,885 |
| Oct 7, 2025 | 304.13 | 308.78 | 301.36 | 308.71 | 308.20 | 1.12% | 875,932 |
| Oct 6, 2025 | 299.71 | 305.67 | 299.26 | 305.30 | 304.80 | 0.84% | 1,117,557 |
| Oct 3, 2025 | 307.87 | 308.54 | 296.08 | 302.76 | 302.26 | -1.88% | 1,253,388 |
| Oct 2, 2025 | 308.26 | 311.80 | 304.65 | 308.57 | 308.06 | -1.03% | 919,444 |
| Oct 1, 2025 | 313.28 | 315.23 | 309.92 | 311.77 | 311.26 | -0.24% | 1,517,632 |
| Sep 30, 2025 | 307.88 | 312.73 | 306.60 | 312.53 | 312.02 | 1.45% | 1,473,644 |
| Sep 29, 2025 | 306.05 | 309.58 | 305.54 | 308.07 | 307.56 | 0.35% | 1,030,829 |
| Sep 26, 2025 | 301.17 | 307.31 | 299.25 | 307.00 | 306.50 | 2.74% | 1,598,776 |