Cencora Inc. (COR)
NYSE: COR
· Real-Time Price · USD
292.50
-0.20 (-0.07%)
At close: Sep 05, 2025, 3:59 PM
292.50
0.00%
After-hours: Sep 05, 2025, 06:04 PM EDT
COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 290.85 | 293.79 | 290.05 | 292.50 | 292.50 | -0.07% | 887,606 |
| Sep 4, 2025 | 295.60 | 298.09 | 291.19 | 292.70 | 292.70 | -0.83% | 1,246,214 |
| Sep 3, 2025 | 295.02 | 296.00 | 292.74 | 295.14 | 295.14 | 0.10% | 1,225,300 |
| Sep 2, 2025 | 291.97 | 297.16 | 290.99 | 294.85 | 294.85 | 1.11% | 1,452,100 |
| Aug 29, 2025 | 291.00 | 292.02 | 289.30 | 291.61 | 291.61 | 0.59% | 1,123,300 |
| Aug 28, 2025 | 289.83 | 290.78 | 287.84 | 289.89 | 289.89 | -0.23% | 1,058,448 |
| Aug 27, 2025 | 290.68 | 292.47 | 288.69 | 290.56 | 290.56 | 0.30% | 880,200 |
| Aug 26, 2025 | 288.67 | 289.89 | 287.29 | 289.70 | 289.70 | 0.49% | 1,413,700 |
| Aug 25, 2025 | 292.56 | 293.81 | 287.79 | 288.30 | 288.30 | -1.47% | 1,281,700 |
| Aug 22, 2025 | 304.59 | 305.27 | 291.48 | 292.60 | 292.60 | -3.51% | 1,706,556 |
| Aug 21, 2025 | 303.87 | 306.28 | 302.42 | 303.23 | 303.23 | -0.15% | 2,276,842 |
| Aug 20, 2025 | 296.56 | 303.87 | 296.00 | 303.69 | 303.69 | 3.05% | 1,071,700 |
| Aug 19, 2025 | 289.98 | 295.75 | 288.32 | 294.71 | 294.71 | 1.50% | 913,500 |
| Aug 18, 2025 | 293.53 | 295.58 | 290.22 | 290.35 | 290.35 | -0.84% | 1,185,616 |
| Aug 15, 2025 | 295.96 | 297.63 | 292.80 | 292.82 | 292.82 | -0.70% | 1,109,031 |
| Aug 14, 2025 | 288.69 | 297.43 | 288.69 | 294.87 | 294.32 | 1.32% | 1,248,029 |
| Aug 13, 2025 | 291.29 | 293.57 | 289.09 | 291.04 | 290.50 | 0.65% | 1,353,600 |
| Aug 12, 2025 | 286.56 | 290.26 | 278.20 | 289.15 | 288.61 | -0.53% | 2,022,112 |
| Aug 11, 2025 | 286.25 | 292.76 | 285.06 | 290.70 | 290.16 | 1.95% | 1,839,200 |
| Aug 8, 2025 | 279.03 | 285.99 | 279.03 | 285.13 | 284.60 | 2.42% | 1,106,201 |