Cencora Inc. (COR)
NYSE: COR
· Real-Time Price · USD
290.45
-2.37 (-0.81%)
At close: Aug 18, 2025, 3:59 PM
290.35
-0.03%
After-hours: Aug 18, 2025, 06:09 PM EDT
COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 293.53 | 295.58 | 290.22 | 290.35 | 290.35 | -0.84% | 1,185,413 |
| 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 |
| Aug 7, 2025 | 281.19 | 283.97 | 275.14 | 278.40 | 277.88 | -1.90% | 1,732,300 |
| Aug 6, 2025 | 282.11 | 287.27 | 273.43 | 283.78 | 283.25 | -2.93% | 2,379,400 |
| Aug 5, 2025 | 291.32 | 294.88 | 290.99 | 292.35 | 291.80 | -0.44% | 1,498,487 |
| Aug 4, 2025 | 287.79 | 293.64 | 287.75 | 293.64 | 293.09 | 1.83% | 1,000,330 |
| Aug 1, 2025 | 288.49 | 290.08 | 285.02 | 288.35 | 287.81 | 0.79% | 1,140,212 |
| Jul 31, 2025 | 290.87 | 292.00 | 281.84 | 286.08 | 285.55 | -1.96% | 1,226,600 |
| Jul 30, 2025 | 288.54 | 292.27 | 288.54 | 291.80 | 291.26 | 0.70% | 649,700 |
| Jul 29, 2025 | 285.49 | 290.88 | 285.07 | 289.77 | 289.23 | 1.25% | 1,092,600 |
| Jul 28, 2025 | 290.94 | 290.94 | 284.10 | 286.20 | 285.67 | -1.43% | 997,900 |
| Jul 25, 2025 | 290.89 | 293.15 | 289.40 | 290.36 | 289.82 | -0.03% | 785,300 |
| Jul 24, 2025 | 292.30 | 294.45 | 289.49 | 290.45 | 289.91 | -1.02% | 902,930 |
| Jul 23, 2025 | 293.31 | 293.99 | 290.84 | 293.44 | 292.89 | 0.16% | 936,300 |
| Jul 22, 2025 | 292.67 | 296.49 | 290.96 | 292.97 | 292.42 | 0.10% | 868,300 |