Cencora Inc. (COR)
NYSE: COR
· Real-Time Price · USD
294.88
3.84 (1.32%)
At close: Aug 14, 2025, 3:59 PM
294.32
-0.19%
Pre-market: Aug 15, 2025, 07:08 AM EDT
COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 288.69 | 297.43 | 288.69 | 294.87 | 294.87 | 1.32% | 1,196,236 |
| Aug 13, 2025 | 291.29 | 293.57 | 289.09 | 291.04 | 291.04 | 0.65% | 1,353,600 |
| Aug 12, 2025 | 286.56 | 290.26 | 278.20 | 289.15 | 289.15 | -0.53% | 2,022,112 |
| Aug 11, 2025 | 286.25 | 292.76 | 285.06 | 290.70 | 290.70 | 1.95% | 1,839,200 |
| Aug 8, 2025 | 279.03 | 285.99 | 279.03 | 285.13 | 285.13 | 2.42% | 1,106,201 |
| Aug 7, 2025 | 281.19 | 283.97 | 275.14 | 278.40 | 278.40 | -1.90% | 1,732,300 |
| Aug 6, 2025 | 282.11 | 287.27 | 273.43 | 283.78 | 283.78 | -2.93% | 2,379,400 |
| Aug 5, 2025 | 291.32 | 294.88 | 290.99 | 292.35 | 292.35 | -0.44% | 1,498,487 |
| Aug 4, 2025 | 287.79 | 293.64 | 287.75 | 293.64 | 293.64 | 1.83% | 1,000,330 |
| Aug 1, 2025 | 288.49 | 290.08 | 285.02 | 288.35 | 288.35 | 0.79% | 1,140,212 |
| Jul 31, 2025 | 290.87 | 292.00 | 281.84 | 286.08 | 286.08 | -1.96% | 1,240,612 |
| Jul 30, 2025 | 288.54 | 292.27 | 288.54 | 291.80 | 291.80 | 0.70% | 649,700 |
| Jul 29, 2025 | 285.49 | 290.88 | 285.07 | 289.77 | 289.77 | 1.25% | 1,092,600 |
| Jul 28, 2025 | 290.94 | 290.94 | 284.10 | 286.20 | 286.20 | -1.43% | 997,900 |
| Jul 25, 2025 | 290.89 | 293.15 | 289.40 | 290.36 | 290.36 | -0.03% | 785,300 |
| Jul 24, 2025 | 292.30 | 294.45 | 289.49 | 290.45 | 290.45 | -1.02% | 902,930 |
| Jul 23, 2025 | 293.31 | 293.99 | 290.84 | 293.44 | 293.44 | 0.16% | 936,300 |
| Jul 22, 2025 | 292.67 | 296.49 | 290.96 | 292.97 | 292.97 | 0.10% | 868,300 |
| Jul 21, 2025 | 291.66 | 294.63 | 289.47 | 292.67 | 292.67 | -0.07% | 789,432 |
| Jul 18, 2025 | 294.11 | 295.48 | 291.90 | 292.87 | 292.87 | -0.51% | 1,049,500 |