Cencora Inc. (COR)
NYSE: COR
· Real-Time Price · USD
302.72
-5.85 (-1.90%)
At close: Oct 03, 2025, 3:59 PM
302.80
0.03%
After-hours: Oct 03, 2025, 07:38 PM EDT
COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 307.87 | 308.54 | 296.08 | 302.76 | 302.76 | -1.88% | 1,209,610 |
| Oct 2, 2025 | 308.26 | 311.80 | 304.65 | 308.57 | 308.57 | -1.03% | 919,444 |
| Oct 1, 2025 | 313.28 | 315.23 | 309.92 | 311.77 | 311.77 | -0.24% | 1,517,632 |
| Sep 30, 2025 | 307.88 | 312.73 | 306.60 | 312.53 | 312.53 | 1.45% | 1,473,644 |
| Sep 29, 2025 | 306.05 | 309.58 | 305.54 | 308.07 | 308.07 | 0.35% | 1,030,829 |
| Sep 26, 2025 | 301.17 | 307.31 | 299.25 | 307.00 | 307.00 | 2.74% | 1,598,800 |
| Sep 25, 2025 | 310.00 | 310.00 | 289.81 | 298.82 | 298.82 | -3.09% | 1,988,363 |
| Sep 24, 2025 | 301.70 | 309.64 | 301.20 | 308.36 | 308.36 | 1.97% | 1,549,331 |
| Sep 23, 2025 | 290.40 | 302.93 | 290.00 | 302.40 | 302.40 | 4.71% | 1,328,600 |
| Sep 22, 2025 | 290.02 | 292.30 | 285.83 | 288.79 | 288.79 | -0.42% | 1,097,371 |
| Sep 19, 2025 | 291.55 | 293.71 | 289.51 | 290.02 | 290.02 | -0.28% | 7,226,422 |
| Sep 18, 2025 | 287.61 | 291.25 | 285.76 | 290.84 | 290.84 | 0.61% | 1,321,724 |
| Sep 17, 2025 | 292.17 | 293.03 | 287.63 | 289.08 | 289.08 | -0.32% | 1,761,619 |
| Sep 16, 2025 | 291.55 | 292.92 | 287.30 | 290.00 | 290.00 | -0.48% | 1,792,800 |
| Sep 15, 2025 | 301.40 | 303.30 | 291.32 | 291.40 | 291.40 | -3.68% | 2,330,500 |
| Sep 12, 2025 | 302.22 | 307.51 | 301.99 | 302.52 | 302.52 | -0.09% | 1,189,400 |
| Sep 11, 2025 | 297.32 | 303.62 | 295.68 | 302.80 | 302.80 | 2.19% | 1,429,003 |
| Sep 10, 2025 | 297.50 | 301.18 | 295.22 | 296.32 | 296.32 | -0.79% | 1,378,300 |
| Sep 9, 2025 | 298.58 | 300.25 | 296.29 | 298.67 | 298.67 | 0.27% | 1,720,400 |
| Sep 8, 2025 | 292.77 | 298.30 | 290.67 | 297.86 | 297.86 | 1.83% | 2,794,200 |
Page 1 of 136