Cencora, Inc. (COR)
NYSE: COR · Real-Time Price · USD
299.42
+2.84 (0.96%)
At close: Jun 27, 2025, 4:00 PM
301.90
+2.48 (0.83%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 296.01 | 300.28 | 295.64 | 299.42 | 299.42 | 0.96% | 2,171,838 |
| Jun 26, 2025 | 294.44 | 299.66 | 293.47 | 296.58 | 296.58 | 1.46% | 1,661,304 |
| Jun 25, 2025 | 294.50 | 294.94 | 291.49 | 292.32 | 292.32 | -0.61% | 885,012 |
| Jun 24, 2025 | 292.62 | 294.43 | 287.43 | 294.12 | 294.12 | 0.34% | 1,190,418 |
| Jun 23, 2025 | 295.79 | 297.29 | 290.87 | 293.13 | 293.13 | -0.18% | 1,516,711 |
| Jun 20, 2025 | 296.57 | 297.50 | 292.93 | 293.66 | 293.66 | -1.04% | 3,544,178 |
| Jun 18, 2025 | 292.69 | 298.14 | 292.69 | 296.75 | 296.75 | 1.21% | 1,167,468 |
| Jun 17, 2025 | 292.25 | 295.32 | 292.25 | 293.20 | 293.20 | 0.24% | 971,574 |
| Jun 16, 2025 | 294.55 | 296.08 | 290.38 | 292.50 | 292.50 | -1.03% | 1,064,326 |
| Jun 13, 2025 | 295.09 | 296.94 | 293.21 | 295.54 | 295.54 | 0.17% | 967,012 |
| Jun 12, 2025 | 288.44 | 295.19 | 287.40 | 295.04 | 295.04 | 2.93% | 1,418,258 |
| Jun 11, 2025 | 284.07 | 288.08 | 284.07 | 286.64 | 286.64 | 0.84% | 1,171,337 |
| Jun 10, 2025 | 283.34 | 285.57 | 281.57 | 284.24 | 284.24 | 0.10% | 1,239,439 |
| Jun 9, 2025 | 286.68 | 287.61 | 282.16 | 283.95 | 283.95 | -1.73% | 1,120,523 |
| Jun 6, 2025 | 285.89 | 289.75 | 285.24 | 288.94 | 288.94 | 0.18% | 1,302,621 |
| Jun 5, 2025 | 289.22 | 289.68 | 286.58 | 288.41 | 288.41 | -0.21% | 1,190,062 |
| Jun 4, 2025 | 291.31 | 292.35 | 288.74 | 289.02 | 289.02 | -0.87% | 811,437 |
| Jun 3, 2025 | 295.52 | 296.70 | 288.20 | 291.55 | 291.55 | -0.18% | 1,368,119 |
| Jun 2, 2025 | 290.29 | 292.20 | 288.51 | 292.07 | 292.07 | 0.28% | 1,150,667 |
| May 30, 2025 | 290.87 | 295.25 | 290.03 | 291.24 | 291.24 | 0.19% | 3,890,003 |
| May 29, 2025 | 288.00 | 291.08 | 285.98 | 290.69 | 290.69 | 0.52% | 919,384 |
| May 28, 2025 | 291.61 | 293.76 | 288.89 | 289.19 | 289.19 | -1.43% | 983,396 |
| May 27, 2025 | 293.00 | 294.18 | 292.25 | 293.39 | 293.39 | 0.36% | 1,241,491 |
| May 23, 2025 | 292.32 | 293.42 | 289.23 | 292.35 | 292.35 | 0.77% | 1,356,523 |
| May 22, 2025 | 290.94 | 292.87 | 288.55 | 290.11 | 290.11 | -0.43% | 1,057,858 |
| May 21, 2025 | 291.33 | 293.61 | 291.13 | 291.36 | 291.36 | -0.54% | 947,248 |
| May 20, 2025 | 293.58 | 296.95 | 291.34 | 292.93 | 292.93 | 0.10% | 1,540,157 |
| May 19, 2025 | 291.43 | 294.05 | 290.74 | 292.63 | 292.63 | 0.83% | 1,553,518 |
| May 16, 2025 | 285.76 | 290.54 | 285.48 | 290.22 | 290.22 | 1.49% | 1,355,712 |
| May 15, 2025 | 280.00 | 286.35 | 278.87 | 285.97 | 285.43 | 2.44% | 1,507,747 |
| May 14, 2025 | 280.29 | 283.09 | 278.33 | 279.15 | 278.62 | 0.05% | 1,494,151 |
| May 13, 2025 | 278.50 | 280.19 | 276.18 | 279.00 | 278.47 | 0.22% | 1,980,093 |
| May 12, 2025 | 275.97 | 278.69 | 271.00 | 278.38 | 277.85 | -1.63% | 3,769,335 |
| May 9, 2025 | 285.92 | 289.24 | 282.81 | 283.00 | 282.47 | -0.27% | 2,786,140 |
| May 8, 2025 | 301.00 | 303.13 | 282.98 | 283.77 | 283.23 | -6.83% | 4,123,837 |
| May 7, 2025 | 295.56 | 309.35 | 293.42 | 304.58 | 304.00 | 4.74% | 2,515,283 |
| May 6, 2025 | 292.29 | 293.80 | 290.05 | 290.81 | 290.26 | -0.40% | 1,364,117 |
| May 5, 2025 | 293.63 | 294.20 | 291.08 | 291.97 | 291.42 | -0.05% | 1,385,583 |
| May 2, 2025 | 292.63 | 293.90 | 290.20 | 292.12 | 291.57 | 0.58% | 1,046,830 |
| May 1, 2025 | 289.72 | 292.45 | 286.76 | 290.43 | 289.88 | -0.77% | 1,259,301 |
| Apr 30, 2025 | 291.78 | 293.28 | 288.87 | 292.67 | 292.12 | 0.86% | 1,620,335 |
| Apr 29, 2025 | 288.43 | 290.67 | 285.42 | 290.17 | 289.62 | 0.84% | 1,250,232 |
| Apr 28, 2025 | 287.00 | 288.19 | 285.11 | 287.75 | 287.21 | 0.65% | 1,334,132 |
| Apr 25, 2025 | 283.01 | 286.15 | 279.87 | 285.90 | 285.36 | 1.24% | 1,815,809 |
| Apr 24, 2025 | 283.81 | 284.65 | 280.50 | 282.39 | 281.86 | -0.81% | 1,928,185 |
| Apr 23, 2025 | 284.79 | 284.99 | 275.16 | 284.71 | 284.17 | -0.54% | 1,992,264 |
| Apr 22, 2025 | 281.81 | 286.35 | 280.15 | 286.27 | 285.73 | 1.82% | 2,165,777 |
| Apr 21, 2025 | 289.33 | 289.33 | 277.94 | 281.16 | 280.63 | -1.95% | 1,895,437 |
| Apr 17, 2025 | 283.01 | 287.84 | 281.65 | 286.74 | 286.20 | 0.81% | 1,618,802 |
| Apr 16, 2025 | 286.53 | 287.19 | 283.00 | 284.44 | 283.90 | -0.04% | 1,398,375 |