Skip to main content

Cencora Inc (NY: COR )

240.91 -3.73 (-1.52%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 132.31 137.48 131.60 134.54 350,379 +2.85(+2.17%)
Jul 29, 2021 134.45 137.75 131.59 131.69 336,138 -3.78(-2.79%)
Jul 28, 2021 135.09 136.04 134.57 135.47 251,465 +0.04(+0.03%)
Jul 27, 2021 134.72 135.67 133.75 135.43 228,344 +1.31(+0.98%)
Jul 26, 2021 134.19 134.81 132.80 134.12 221,793 -0.34(-0.25%)
Jul 23, 2021 131.56 134.67 130.70 134.46 385,610 +2.79(+2.12%)
Jul 22, 2021 131.75 132.44 130.49 131.66 534,273 -1.06(-0.80%)
Jul 21, 2021 133.65 134.39 132.64 132.72 208,999 -1.23(-0.92%)
Jul 20, 2021 134.66 135.65 133.63 133.95 344,176 -0.03(-0.02%)
Jul 19, 2021 134.65 135.16 132.36 133.98 397,635 -0.56(-0.42%)
Jul 16, 2021 134.69 135.84 133.80 134.54 209,857 +0.36(+0.27%)
Jul 15, 2021 133.72 134.53 132.36 134.18 203,999 +0.48(+0.36%)
Jul 14, 2021 133.59 134.52 132.93 133.71 268,019 +0.34(+0.26%)
Jul 13, 2021 135.62 135.89 133.00 133.37 294,108 -2.38(-1.75%)
Jul 12, 2021 134.95 135.81 133.10 135.74 437,026 +1.08(+0.80%)
Jul 09, 2021 133.14 134.94 132.61 134.66 426,868 +1.38(+1.04%)
Jul 08, 2021 132.87 134.31 132.74 133.28 165,481 +0.21(+0.16%)
Jul 07, 2021 133.78 134.52 132.31 133.06 351,737 +0.12(+0.09%)
Jul 06, 2021 130.99 132.95 129.25 132.95 521,492 +2.42(+1.86%)
Jul 02, 2021 128.21 130.69 127.81 130.52 382,149 +2.45(+1.92%)
Jul 01, 2021 130.90 131.22 127.62 128.07 564,802 -2.96(-2.26%)
Jun 30, 2021 130.27 131.23 130.20 131.03 550,678 +0.76(+0.58%)
Jun 29, 2021 129.47 130.88 128.65 130.27 374,338 +0.28(+0.22%)
Jun 28, 2021 129.47 130.06 128.48 129.99 581,396 +1.01(+0.78%)
Jun 25, 2021 126.11 128.98 125.78 128.98 687,736 +2.79(+2.21%)
Jun 24, 2021 127.42 128.34 125.82 126.19 367,757 -0.83(-0.65%)
Jun 23, 2021 127.09 127.91 126.52 127.02 351,169 -0.30(-0.23%)
Jun 22, 2021 127.44 128.07 126.64 127.32 246,343 -0.35(-0.27%)
Jun 21, 2021 127.91 128.18 125.65 127.66 458,576 -0.24(-0.19%)
Jun 18, 2021 127.76 128.91 126.78 127.91 3,572,315 +0.77(+0.61%)
Jun 17, 2021 128.02 128.70 125.72 127.13 740,237 -1.33(-1.04%)
Jun 16, 2021 130.05 130.79 128.39 128.47 345,568 -0.88(-0.68%)
Jun 15, 2021 129.50 130.60 129.23 129.34 356,300 -0.61(-0.47%)
Jun 14, 2021 128.59 130.81 128.43 129.95 442,762 +1.47(+1.14%)
Jun 11, 2021 131.34 132.11 126.75 128.48 1,082,789 -4.54(-3.41%)
Jun 10, 2021 130.35 133.54 130.09 133.03 570,259 +2.33(+1.79%)
Jun 09, 2021 130.59 132.44 130.49 130.69 473,135 +0.75(+0.58%)
Jun 08, 2021 128.74 130.13 127.70 129.94 570,264 +2.40(+1.88%)
Jun 07, 2021 122.48 128.88 122.48 127.54 939,125 +6.12(+5.04%)
Jun 04, 2021 121.88 122.56 121.13 121.42 618,976 -0.01(-0.01%)
Jun 03, 2021 119.80 121.55 119.66 121.42 493,183 +1.79(+1.50%)
Jun 02, 2021 117.64 119.99 117.46 119.63 258,322 +2.36(+2.01%)
Jun 01, 2021 117.23 117.46 114.89 117.27 473,336 +0.35(+0.30%)
May 28, 2021 115.09 117.22 115.09 116.92 259,101 +2.41(+2.11%)
May 27, 2021 115.61 116.39 114.41 114.51 326,777 -1.46(-1.26%)
May 26, 2021 115.82 116.62 115.57 115.97 214,435 +0.46(+0.40%)
May 25, 2021 115.58 116.28 114.35 115.50 526,205 -0.12(-0.10%)
May 24, 2021 115.33 116.76 115.33 115.62 615,643 +0.27(+0.23%)
May 21, 2021 115.77 116.24 114.48 115.35 329,277 -0.38(-0.32%)
May 20, 2021 114.74 117.20 114.48 115.73 269,402 +1.02(+0.89%)
May 19, 2021 114.12 115.22 113.51 114.70 322,762 +0.31(+0.27%)
May 18, 2021 112.55 114.99 111.95 114.39 213,201 +1.78(+1.58%)
May 17, 2021 113.67 113.92 112.44 112.61 218,063 -0.88(-0.77%)
May 14, 2021 112.74 113.79 112.39 113.49 253,062 +1.07(+0.95%)
May 13, 2021 112.70 114.17 112.01 112.42 264,932 +0.19(+0.17%)
May 12, 2021 113.17 113.89 112.21 112.23 230,751 -1.20(-1.06%)
May 11, 2021 113.57 113.79 111.86 113.43 208,790 -0.67(-0.59%)
May 10, 2021 114.99 115.16 113.85 114.11 293,234 -0.53(-0.46%)
May 07, 2021 113.61 115.41 113.54 114.64 332,701 +1.23(+1.09%)
May 06, 2021 113.93 113.93 111.85 113.40 357,010 -0.55(-0.48%)
May 05, 2021 114.69 115.01 112.71 113.95 411,454 -0.90(-0.78%)
May 04, 2021 116.52 116.80 114.43 114.85 515,423 -1.83(-1.57%)
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.