Skip to main content

Cencora Inc (NY: COR )

242.99 -1.65 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 113.93 117.23 113.25 115.57 298,470 +1.13(+0.99%)
Mar 30, 2021 116.45 116.94 113.37 114.44 340,252 -2.58(-2.21%)
Mar 29, 2021 116.89 118.14 115.46 117.03 260,955 +0.65(+0.56%)
Mar 26, 2021 113.53 116.55 112.39 116.38 280,947 +2.72(+2.39%)
Mar 25, 2021 113.04 113.99 111.06 113.66 331,750 +0.72(+0.64%)
Mar 24, 2021 113.87 114.46 112.05 112.93 217,825 -1.21(-1.06%)
Mar 23, 2021 112.95 114.33 111.65 114.14 395,545 +1.82(+1.62%)
Mar 22, 2021 109.61 112.73 109.61 112.32 198,774 +2.41(+2.19%)
Mar 19, 2021 110.43 112.61 109.74 109.92 531,306 +0.14(+0.13%)
Mar 18, 2021 110.00 110.59 108.20 109.77 262,048 -0.99(-0.90%)
Mar 17, 2021 113.14 113.14 110.17 110.77 226,558 -2.83(-2.50%)
Mar 16, 2021 112.98 114.21 112.17 113.60 247,376 +1.20(+1.07%)
Mar 15, 2021 111.57 113.17 109.79 112.40 217,256 +1.26(+1.13%)
Mar 12, 2021 109.08 111.14 108.34 111.14 340,446 +1.41(+1.29%)
Mar 11, 2021 109.13 110.74 108.92 109.72 224,769 +0.82(+0.75%)
Mar 10, 2021 107.56 109.82 107.28 108.90 340,506 +1.31(+1.22%)
Mar 09, 2021 108.07 110.40 106.54 107.60 522,962 +0.56(+0.53%)
Mar 08, 2021 106.65 108.74 105.22 107.03 753,842 +0.60(+0.57%)
Mar 05, 2021 105.20 107.07 102.36 106.43 477,358 +2.10(+2.01%)
Mar 04, 2021 103.71 107.22 102.66 104.33 838,751 +0.45(+0.43%)
Mar 03, 2021 108.72 109.20 103.29 103.88 661,110 -5.31(-4.86%)
Mar 02, 2021 112.92 113.18 108.89 109.19 584,791 -3.54(-3.14%)
Mar 01, 2021 116.82 116.87 112.65 112.73 450,790 -3.46(-2.97%)
Feb 26, 2021 117.07 117.88 115.88 116.19 490,662 -0.35(-0.30%)
Feb 25, 2021 115.63 118.88 114.93 116.54 526,984 +0.62(+0.53%)
Feb 24, 2021 112.92 116.07 112.19 115.92 442,630 +2.58(+2.27%)
Feb 23, 2021 114.19 115.19 112.93 113.34 203,733 -0.99(-0.87%)
Feb 22, 2021 115.71 115.71 112.84 114.34 427,277 -1.64(-1.42%)
Feb 19, 2021 115.35 117.65 114.94 115.98 302,316 +0.55(+0.48%)
Feb 18, 2021 115.69 116.10 115.18 115.42 236,956 -0.25(-0.21%)
Feb 17, 2021 115.51 117.25 115.30 115.67 264,402 +0.16(+0.14%)
Feb 16, 2021 117.48 117.93 114.15 115.51 426,194 -1.98(-1.68%)
Feb 12, 2021 117.70 118.78 116.70 117.49 237,998 -0.51(-0.43%)
Feb 11, 2021 120.55 120.74 117.25 117.99 463,035 -1.86(-1.55%)
Feb 10, 2021 122.34 122.78 119.21 119.85 342,467 -1.50(-1.23%)
Feb 09, 2021 121.13 123.59 120.63 121.35 383,818 +0.93(+0.77%)
Feb 08, 2021 119.57 121.64 118.51 120.43 301,833 +0.64(+0.53%)
Feb 05, 2021 123.55 124.66 119.01 119.79 517,059 -3.97(-3.21%)
Feb 04, 2021 128.46 128.56 122.72 123.76 664,586 -6.20(-4.77%)
Feb 03, 2021 129.73 130.94 128.73 129.96 257,113 -0.33(-0.26%)
Feb 02, 2021 134.09 135.08 129.38 130.30 704,133 -2.31(-1.74%)
Feb 01, 2021 129.42 132.94 128.04 132.61 334,693 +4.27(+3.32%)
Jan 29, 2021 126.97 129.42 124.90 128.34 373,548 +0.96(+0.76%)
Jan 28, 2021 127.83 127.97 125.44 127.38 450,096 -0.96(-0.75%)
Jan 27, 2021 130.23 133.17 128.03 128.34 414,929 -2.33(-1.78%)
Jan 26, 2021 126.51 130.75 126.12 130.67 321,336 +4.19(+3.31%)
Jan 25, 2021 124.64 127.77 123.62 126.48 329,085 +3.12(+2.53%)
Jan 22, 2021 120.59 123.72 120.47 123.36 397,013 +2.89(+2.40%)
Jan 21, 2021 119.94 120.70 119.19 120.47 185,940 -0.08(-0.06%)
Jan 20, 2021 118.67 121.98 117.98 120.54 266,867 +1.81(+1.53%)
Jan 19, 2021 117.69 119.20 116.67 118.73 241,560 +1.84(+1.58%)
Jan 15, 2021 115.50 117.65 114.72 116.89 232,132 +1.98(+1.72%)
Jan 14, 2021 114.54 115.96 113.43 114.91 268,374 +1.05(+0.92%)
Jan 13, 2021 112.50 114.07 112.49 113.86 203,084 +1.88(+1.68%)
Jan 12, 2021 112.22 113.52 111.04 111.98 272,490 -0.31(-0.27%)
Jan 11, 2021 112.80 113.55 111.33 112.28 293,898 -0.51(-0.45%)
Jan 08, 2021 113.22 115.15 112.36 112.79 282,204 +0.23(+0.20%)
Jan 07, 2021 111.39 112.82 110.88 112.56 401,449 +0.61(+0.55%)
Jan 06, 2021 113.82 114.46 110.59 111.95 526,135 -1.80(-1.58%)
Jan 05, 2021 116.45 117.14 113.57 113.74 348,618 -2.22(-1.92%)
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.