UK markets close in 2 hours 29 minutes

Cencora, Inc. (COR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.76+1.81 (+0.76%)
At close: 04:00PM EDT
232.19 -7.57 (-3.16%)
Pre-market: 09:00AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024239.03241.05238.25239.76239.76831,200
24 Apr 2024237.59238.79235.84237.95237.95926,800
23 Apr 2024237.43238.72236.25237.69237.691,430,900
22 Apr 2024236.00239.01234.73236.85236.852,287,100
19 Apr 2024238.68239.91236.98239.13239.131,411,200
18 Apr 2024239.40239.40235.39237.30237.301,443,300
17 Apr 2024239.22239.26236.24238.62238.621,028,600
16 Apr 2024237.48239.77236.62238.26238.261,981,500
15 Apr 2024236.35236.82234.17234.21234.21986,000
12 Apr 2024235.00236.24233.10234.00234.00822,300
11 Apr 2024238.44238.44235.27235.64235.64810,700
10 Apr 2024238.29240.43237.62237.80237.80712,200
09 Apr 2024241.22241.22236.81238.57238.57807,600
08 Apr 2024242.20242.75240.35240.36240.36813,200
05 Apr 2024242.72243.82241.88243.22243.22744,600
04 Apr 2024246.65246.65241.90242.04242.041,026,900
03 Apr 2024243.74246.75242.41245.80245.801,125,200
02 Apr 2024242.50244.52241.67243.09243.09961,400
01 Apr 2024242.38243.34240.25243.00243.00635,000
28 Mar 2024244.64244.64239.79242.99242.991,574,300
27 Mar 2024243.98244.68242.86244.64244.64674,300
26 Mar 2024242.06244.06241.60242.80242.80829,200
25 Mar 2024242.50243.31241.63242.06242.06703,300
22 Mar 2024242.92243.59241.98242.50242.50720,800
21 Mar 2024241.90243.64240.33242.33242.33801,300
20 Mar 2024242.52243.83241.76241.87241.87967,400
19 Mar 2024240.21242.60239.25242.35242.351,165,700
18 Mar 2024238.12240.86237.34239.31239.311,122,400
15 Mar 2024235.26238.34234.39238.23238.232,150,200
14 Mar 2024235.93237.90234.99237.68237.681,280,200
13 Mar 2024238.49239.04234.23234.77234.771,447,400
12 Mar 2024237.66238.20236.18237.44237.44666,600
11 Mar 2024236.64238.20236.57237.68237.68849,000
08 Mar 2024237.29238.42236.70237.47237.47877,400
07 Mar 2024236.11238.31234.69237.63237.631,341,600
06 Mar 2024235.54236.54234.54234.68234.681,209,000
05 Mar 2024236.22236.45234.44235.31235.311,422,500
04 Mar 2024237.48240.44235.68235.80235.801,326,000
01 Mar 2024236.76238.61235.33237.03237.031,169,800
29 Feb 2024236.08236.61234.72235.60235.601,646,200
28 Feb 2024236.94236.94233.88236.13236.131,065,400
27 Feb 2024237.26237.77234.78236.51236.511,222,100
26 Feb 2024239.04239.86237.61238.34238.341,553,500
23 Feb 2024235.34238.07234.49237.27237.27975,200
22 Feb 2024233.21236.52232.83234.40234.401,269,200
21 Feb 2024233.92234.35232.09233.47233.471,109,700
20 Feb 2024231.72234.46231.24232.36232.361,547,600
16 Feb 2024233.80234.16231.12231.72231.721,076,500
15 Feb 2024232.00234.64231.84233.08233.081,119,900
14 Feb 2024231.19231.97229.65231.58231.581,197,400
13 Feb 2024231.91232.04229.39231.19231.191,462,700
12 Feb 2024229.88231.15228.41229.98229.981,282,800
09 Feb 2024230.68231.65228.77230.69230.691,590,400
08 Feb 2024233.50233.95228.32230.32230.322,744,900
08 Feb 20240.51 Dividend
07 Feb 2024235.92239.38235.64237.67237.161,662,200
06 Feb 2024236.35237.43233.24235.01234.512,251,000
05 Feb 2024237.33237.67233.55234.21233.711,209,800
02 Feb 2024237.23237.47234.17234.99234.491,267,200
01 Feb 2024232.65237.03228.61236.92236.412,071,900
31 Jan 2024228.00235.06228.00232.68232.183,511,700
30 Jan 2024219.99220.81217.94220.53220.061,529,900
29 Jan 2024217.96218.45216.81218.44217.97916,400
26 Jan 2024219.18219.80217.17217.68217.21972,800
25 Jan 2024218.12218.90215.30218.84218.371,063,900
24 Jan 2024218.48218.82217.12217.38216.91977,100
23 Jan 2024217.21218.74216.46217.85217.38890,900
22 Jan 2024218.28219.87217.96218.16217.691,175,100
19 Jan 2024221.01221.31218.06218.28217.811,401,100
18 Jan 2024218.61221.10216.90220.79220.321,045,400
17 Jan 2024219.00221.13218.23218.71218.242,151,700
16 Jan 2024219.71220.74218.03219.00218.531,352,400
12 Jan 2024219.39220.12218.29219.43218.961,309,300
11 Jan 2024217.00219.42216.63218.93218.461,463,700
10 Jan 2024214.02216.17213.01216.13215.671,605,200
09 Jan 2024210.57213.68209.32213.62213.161,254,600
08 Jan 2024212.00212.45208.58210.38209.931,138,600
05 Jan 2024211.58212.11210.32211.36210.911,075,500
04 Jan 2024208.83211.50207.63210.67210.221,139,900
03 Jan 2024211.29212.83209.36210.33209.881,140,400
02 Jan 2024205.00208.70204.53208.54208.091,248,000
29 Dec 2023204.28205.53203.59205.38204.941,086,400
28 Dec 2023204.99205.44203.23203.49203.05775,500
27 Dec 2023203.66204.29203.27204.23203.79799,000
26 Dec 2023202.70204.60202.43204.09203.65734,000
22 Dec 2023202.98203.78202.26203.04202.60642,500
21 Dec 2023200.59202.68199.82202.27201.84765,000
20 Dec 2023202.69203.09199.75199.79199.361,141,300
19 Dec 2023200.07202.06199.75201.88201.451,010,000
18 Dec 2023201.76201.80199.37200.07199.641,076,800
15 Dec 2023199.14200.62196.63200.33199.903,210,000
14 Dec 2023199.68201.81195.83201.50201.073,627,700
13 Dec 2023203.92205.72202.75203.72203.281,298,600
12 Dec 2023202.15204.97202.10203.95203.51831,500
11 Dec 2023202.47203.38201.27202.85202.41804,800
08 Dec 2023200.50201.92199.55201.75201.321,441,800
07 Dec 2023200.78201.39199.44200.21199.781,130,800
06 Dec 2023203.11203.43198.71200.67200.241,550,400
05 Dec 2023204.08204.57202.51203.73203.29981,300
04 Dec 2023204.30204.94202.68203.76203.321,246,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...