Cencora Inc (NY: COR )

217.47 +1.26 (+0.59%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 218.06 218.06 215.11 216.21 1,400,874 -2.68(-1.22%)
May 24, 2024 219.94 220.67 217.86 218.89 1,029,855 -0.93(-0.42%)
May 23, 2024 218.50 220.83 218.50 219.82 1,555,482 +3.07(+1.42%)
May 22, 2024 216.85 217.82 216.20 216.75 1,179,960 -0.33(-0.15%)
May 21, 2024 221.30 221.30 216.46 217.08 1,420,199 -3.92(-1.77%)
May 20, 2024 222.38 222.54 219.78 221.00 888,229 -1.12(-0.50%)
May 17, 2024 222.74 222.80 221.03 222.12 1,001,923 +0.27(+0.12%)
May 16, 2024 222.51 223.32 220.87 221.85 1,045,189 +0.04(+0.02%)
May 15, 2024 221.69 223.53 221.23 221.81 898,848 -0.13(-0.06%)
May 14, 2024 223.18 223.71 220.68 221.94 1,522,223 -0.98(-0.44%)
May 13, 2024 224.73 226.18 222.58 222.92 1,060,591 -1.68(-0.75%)
May 10, 2024 224.42 225.67 224.02 224.60 943,908 +0.51(+0.23%)
May 09, 2024 223.95 225.50 223.78 224.09 927,628 +0.49(+0.22%)
May 08, 2024 227.20 227.73 223.11 223.60 2,407,272 -2.62(-1.16%)
May 07, 2024 223.80 226.37 223.80 226.22 1,903,444 +2.69(+1.21%)
May 06, 2024 224.92 225.58 222.68 223.53 1,586,318 +0.09(+0.04%)
May 03, 2024 223.12 224.35 221.69 223.44 2,227,114 -0.79(-0.35%)
May 02, 2024 227.97 228.27 223.81 224.23 2,046,790 -4.45(-1.95%)
May 01, 2024 228.63 231.02 224.29 228.68 3,299,143 -9.83(-4.12%)
Apr 30, 2024 239.23 239.71 237.46 238.51 1,592,950 -0.88(-0.37%)
Apr 29, 2024 239.45 240.31 237.67 239.38 914,104 -0.95(-0.39%)
Apr 26, 2024 239.49 240.81 237.55 240.33 975,001 +1.12(+0.47%)
Apr 25, 2024 238.49 240.50 237.71 239.21 833,100 +1.81(+0.76%)
Apr 24, 2024 237.05 238.25 235.30 237.41 928,865 +0.26(+0.11%)
Apr 23, 2024 236.89 238.18 235.71 237.15 1,434,119 +0.84(+0.35%)
Apr 22, 2024 235.46 238.47 234.20 236.31 2,292,340 -2.28(-0.95%)
Apr 19, 2024 238.14 239.36 236.44 238.59 1,414,408 +1.83(+0.77%)
Apr 18, 2024 238.85 238.85 234.85 236.76 1,446,560 -1.32(-0.55%)
Apr 17, 2024 238.68 238.72 235.70 238.08 1,030,964 +0.36(+0.15%)
Apr 16, 2024 236.94 239.22 236.08 237.72 1,986,063 +4.04(+1.73%)
Apr 15, 2024 235.81 236.28 233.64 233.68 988,284 +0.21(+0.09%)
Apr 12, 2024 234.47 235.70 232.56 233.47 824,203 -1.64(-0.70%)
Apr 11, 2024 237.90 237.90 234.74 235.10 812,579 -2.15(-0.91%)
Apr 10, 2024 237.75 239.88 237.08 237.26 713,874 -0.77(-0.32%)
Apr 09, 2024 240.67 240.67 236.27 238.03 809,434 -1.79(-0.74%)
Apr 08, 2024 241.65 242.19 239.80 239.81 815,010 -2.85(-1.18%)
Apr 05, 2024 242.17 243.26 241.33 242.67 746,294 +1.18(+0.49%)
Apr 04, 2024 246.09 246.09 241.35 241.49 1,029,291 -3.75(-1.53%)
Apr 03, 2024 243.19 246.19 241.86 245.24 1,127,777 +2.70(+1.11%)
Apr 02, 2024 241.95 243.96 241.12 242.54 963,596 +0.09(+0.04%)
Apr 01, 2024 241.83 242.79 239.70 242.45 636,457 +0.01(+0.00%)
Mar 28, 2024 244.08 242.01 241.98 242.44 1,577,948 -1.65(-0.67%)
Mar 27, 2024 243.43 244.12 242.31 244.08 675,832 +1.84(+0.76%)
Mar 26, 2024 241.51 243.50 241.04 242.25 831,100 +0.74(+0.31%)
Mar 25, 2024 241.95 242.75 241.07 241.51 704,940 -0.44(-0.18%)
Mar 22, 2024 242.37 243.04 241.43 241.95 722,405 +0.17(+0.07%)
Mar 21, 2024 241.35 243.09 239.78 241.78 802,821 +0.46(+0.19%)
Mar 20, 2024 241.97 243.28 241.21 241.32 969,564 -0.48(-0.20%)
Mar 19, 2024 239.66 242.05 238.70 241.80 1,168,394 +3.03(+1.27%)
Mar 18, 2024 237.58 240.31 236.80 238.76 1,124,940 +1.08(+0.45%)
Mar 15, 2024 234.72 237.80 233.86 237.69 2,155,101 +0.55(+0.23%)
Mar 14, 2024 235.39 237.36 234.46 237.14 1,283,111 +2.90(+1.24%)
Mar 13, 2024 237.95 238.49 233.70 234.24 1,450,722 -2.66(-1.12%)
Mar 12, 2024 237.12 237.66 235.64 236.90 668,147 -0.24(-0.10%)
Mar 11, 2024 236.10 237.66 236.03 237.14 850,959 +0.21(+0.09%)
Mar 08, 2024 236.75 237.88 236.16 236.93 879,376 -0.16(-0.07%)
Mar 07, 2024 235.57 237.77 234.16 237.09 1,344,621 +2.94(+1.26%)
Mar 06, 2024 235.00 236.00 234.01 234.15 1,211,763 -0.63(-0.27%)
Mar 05, 2024 235.68 235.91 233.91 234.78 1,425,741 -0.49(-0.21%)
Mar 04, 2024 236.94 239.89 235.14 235.26 1,328,942 -1.23(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.