Cencora Inc. (COR)
284.37
0.08 (0.03%)
At close: Apr 15, 2025, 3:59 PM
281.58
-0.98%
After-hours: Apr 15, 2025, 08:00 PM EDT
Cencora Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 283.17 | 283.17 | 285.50 | 285.50 | 280.00 | 280.00 | 284.29 | 284.29 | -0.01% | 1,174,623 |
| Apr 11, 2025 | 277.84 | 277.84 | 286.51 | 286.51 | 277.51 | 277.51 | 284.33 | 284.33 | 1.86% | 1,509,324 |
| Apr 10, 2025 | 274.54 | 274.54 | 282.28 | 282.28 | 272.70 | 272.70 | 279.15 | 279.15 | 1.92% | 2,280,534 |
| Apr 9, 2025 | 271.70 | 271.70 | 282.63 | 282.63 | 269.37 | 269.37 | 273.89 | 273.89 | -0.31% | 4,241,608 |
| Apr 8, 2025 | 280.53 | 280.53 | 281.27 | 281.27 | 272.22 | 272.22 | 274.73 | 274.73 | 0.06% | 2,426,409 |
| Apr 7, 2025 | 272.43 | 272.43 | 280.35 | 280.35 | 267.40 | 267.40 | 274.56 | 274.56 | -1.38% | 2,766,400 |
| Apr 4, 2025 | 291.30 | 291.30 | 296.65 | 296.65 | 276.01 | 276.01 | 278.39 | 278.39 | -3.79% | 4,404,589 |
| Apr 3, 2025 | 281.70 | 281.70 | 291.83 | 291.83 | 280.03 | 280.03 | 289.36 | 289.36 | 3.52% | 3,339,432 |
| Apr 2, 2025 | 277.09 | 277.09 | 279.80 | 279.80 | 276.44 | 276.44 | 279.51 | 279.51 | 0.76% | 1,406,643 |
| Apr 1, 2025 | 279.02 | 279.02 | 280.00 | 280.00 | 275.75 | 275.75 | 277.41 | 277.41 | -0.24% | 1,322,308 |
| Mar 31, 2025 | 276.00 | 276.00 | 280.70 | 280.70 | 275.60 | 275.60 | 278.09 | 278.09 | 1.05% | 1,916,700 |
| Mar 28, 2025 | 274.80 | 274.80 | 275.57 | 275.57 | 273.40 | 273.40 | 275.21 | 275.21 | 0.45% | 1,153,866 |
| Mar 27, 2025 | 273.07 | 273.07 | 274.93 | 274.93 | 271.17 | 271.17 | 273.97 | 273.97 | 0.95% | 1,015,611 |
| Mar 26, 2025 | 269.21 | 269.21 | 271.86 | 271.86 | 267.90 | 267.90 | 271.39 | 271.39 | 1.08% | 1,036,200 |
| Mar 25, 2025 | 269.51 | 269.51 | 270.78 | 270.78 | 265.59 | 265.59 | 268.48 | 268.48 | 0.37% | 1,448,900 |
| Mar 24, 2025 | 268.28 | 268.28 | 269.85 | 269.85 | 266.70 | 266.70 | 267.50 | 267.50 | 0.03% | 1,056,808 |
| Mar 21, 2025 | 268.10 | 268.10 | 271.08 | 271.08 | 266.38 | 266.38 | 267.43 | 267.43 | -0.15% | 6,526,605 |
| Mar 20, 2025 | 266.31 | 266.31 | 267.92 | 267.92 | 264.33 | 264.33 | 267.84 | 267.84 | 0.76% | 1,496,800 |
| Mar 19, 2025 | 264.05 | 264.05 | 267.49 | 267.49 | 262.73 | 262.73 | 265.81 | 265.81 | 0.63% | 1,479,235 |
| Mar 18, 2025 | 260.93 | 260.93 | 265.44 | 265.44 | 260.23 | 260.23 | 264.14 | 264.14 | 1.22% | 1,745,611 |
| Mar 17, 2025 | 257.27 | 257.27 | 261.84 | 261.84 | 255.76 | 255.76 | 260.96 | 260.96 | 1.12% | 1,240,300 |
| Mar 14, 2025 | 255.59 | 255.59 | 258.46 | 258.46 | 252.49 | 252.49 | 258.07 | 258.07 | 0.80% | 925,116 |
| Mar 13, 2025 | 254.78 | 254.78 | 256.37 | 256.37 | 253.28 | 253.28 | 256.01 | 256.01 | 0.79% | 1,038,600 |
| Mar 12, 2025 | 259.45 | 259.45 | 259.98 | 259.98 | 251.94 | 251.94 | 254.00 | 254.00 | -2.56% | 1,833,900 |
| Mar 11, 2025 | 262.92 | 262.92 | 263.70 | 263.70 | 256.55 | 256.55 | 260.67 | 260.67 | -0.34% | 2,532,700 |
| Mar 10, 2025 | 254.27 | 254.27 | 262.56 | 262.56 | 254.18 | 254.18 | 261.56 | 261.56 | 2.74% | 2,307,563 |
| Mar 7, 2025 | 253.31 | 253.31 | 257.99 | 257.99 | 252.11 | 252.11 | 254.58 | 254.58 | 0.32% | 2,250,600 |
| Mar 6, 2025 | 249.41 | 249.41 | 253.95 | 253.95 | 248.59 | 248.59 | 253.77 | 253.77 | 0.89% | 1,477,075 |
| Mar 5, 2025 | 252.02 | 252.02 | 255.16 | 255.16 | 250.58 | 250.58 | 251.53 | 251.53 | -0.69% | 1,520,586 |
| Mar 4, 2025 | 255.80 | 255.80 | 257.93 | 257.93 | 252.55 | 252.55 | 253.28 | 253.28 | -0.82% | 1,707,668 |
| Mar 3, 2025 | 253.54 | 253.54 | 258.07 | 258.07 | 252.96 | 252.96 | 255.38 | 255.38 | 0.73% | 1,368,100 |
| Feb 28, 2025 | 250.65 | 250.65 | 253.57 | 253.57 | 248.63 | 248.63 | 253.54 | 253.54 | 1.82% | 2,163,961 |
| Feb 27, 2025 | 251.08 | 251.08 | 252.20 | 252.20 | 248.11 | 248.11 | 249.01 | 249.01 | -0.65% | 1,655,020 |
| Feb 26, 2025 | 249.34 | 249.34 | 253.47 | 253.47 | 248.85 | 248.85 | 250.65 | 250.65 | 0.05% | 1,406,633 |
| Feb 25, 2025 | 245.01 | 245.01 | 250.75 | 250.75 | 244.97 | 244.97 | 250.53 | 250.53 | 2.58% | 1,737,363 |
| Feb 24, 2025 | 242.17 | 242.17 | 246.11 | 246.11 | 241.48 | 241.48 | 244.24 | 244.24 | 1.16% | 1,068,428 |
| Feb 21, 2025 | 241.45 | 241.45 | 243.49 | 243.49 | 240.72 | 240.72 | 241.43 | 241.43 | -0.83% | 1,060,827 |
| Feb 20, 2025 | 245.00 | 245.00 | 245.24 | 245.24 | 242.15 | 242.15 | 243.46 | 243.46 | -0.80% | 1,188,505 |
| Feb 19, 2025 | 241.56 | 241.56 | 246.49 | 246.49 | 240.10 | 240.10 | 245.42 | 245.42 | 1.65% | 1,558,600 |
| Feb 18, 2025 | 240.86 | 240.86 | 243.33 | 243.33 | 237.71 | 237.71 | 241.44 | 241.44 | -0.49% | 1,285,166 |
| Feb 14, 2025 | 244.00 | 244.00 | 246.32 | 246.32 | 242.59 | 242.59 | 242.63 | 242.63 | -0.78% | 1,277,900 |
| Feb 13, 2025 | 244.17 | 243.62 | 244.81 | 244.26 | 240.97 | 240.43 | 244.53 | 243.98 | 0.39% | 1,819,104 |
| Feb 12, 2025 | 246.75 | 246.19 | 247.69 | 247.13 | 243.02 | 242.47 | 243.59 | 243.04 | -1.28% | 2,548,540 |
| Feb 11, 2025 | 246.35 | 245.80 | 247.54 | 246.99 | 243.52 | 242.98 | 246.75 | 246.20 | 0.15% | 1,076,644 |
| Feb 10, 2025 | 248.11 | 247.56 | 248.71 | 248.15 | 245.88 | 245.33 | 246.38 | 245.83 | -0.61% | 1,504,619 |
| Feb 7, 2025 | 245.58 | 245.03 | 249.47 | 248.91 | 244.75 | 244.20 | 247.88 | 247.32 | 0.71% | 3,815,513 |
| Feb 6, 2025 | 250.39 | 249.83 | 251.33 | 250.77 | 245.98 | 245.43 | 246.13 | 245.58 | -2.82% | 1,726,003 |
| Feb 5, 2025 | 254.33 | 253.76 | 262.26 | 261.67 | 248.66 | 248.10 | 253.28 | 252.71 | 0.68% | 2,786,853 |
| Feb 4, 2025 | 251.72 | 251.15 | 254.75 | 254.17 | 251.23 | 250.66 | 251.57 | 251.00 | -1.12% | 1,860,036 |
| Feb 3, 2025 | 253.68 | 253.11 | 255.94 | 255.37 | 252.92 | 252.35 | 254.43 | 253.86 | 0.09% | 1,213,559 |