Cencora, Inc. Common Stock (COR)
291.24
+0.55 (0.19%)
NYSE · Last Trade: Jun 1st, 3:45 AM EDT
Historical Prices For Cencora, Inc. Common Stock (COR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 290.87 | 295.25 | 290.03 | 291.24 | 3,900,122 | 291.24 |
| 5/29/2025 | 288.00 | 291.08 | 285.98 | 290.69 | 919,384 | 290.69 |
| 5/28/2025 | 291.61 | 293.75 | 288.89 | 289.19 | 983,293 | 289.19 |
| 5/27/2025 | 293.00 | 294.18 | 292.25 | 293.39 | 1,241,492 | 293.39 |
| 5/23/2025 | 292.32 | 293.42 | 289.23 | 292.35 | 1,356,523 | 292.35 |
| 5/22/2025 | 290.94 | 292.87 | 288.55 | 290.11 | 1,057,854 | 290.11 |
| 5/21/2025 | 291.33 | 293.61 | 291.13 | 291.36 | 947,230 | 291.36 |
| 5/20/2025 | 293.58 | 296.95 | 291.33 | 292.93 | 1,540,158 | 292.93 |
| 5/19/2025 | 291.43 | 294.05 | 290.74 | 292.63 | 1,553,511 | 292.63 |
| 5/16/2025 | 285.76 | 290.54 | 285.48 | 290.22 | 1,355,713 | 290.22 |
| 5/15/2025 | 280.00 | 286.35 | 278.87 | 285.97 | 1,507,742 | 285.42 |
| 5/14/2025 | 280.29 | 283.09 | 278.33 | 279.15 | 1,494,432 | 278.61 |
| 5/13/2025 | 278.50 | 280.19 | 276.18 | 279.00 | 1,980,030 | 278.46 |
| 5/12/2025 | 275.97 | 278.69 | 271.00 | 278.38 | 3,769,333 | 277.85 |
| 5/09/2025 | 285.92 | 289.24 | 282.81 | 283.00 | 2,786,141 | 282.46 |
| 5/08/2025 | 301.00 | 303.13 | 282.98 | 283.77 | 4,123,831 | 283.22 |
| 5/07/2025 | 295.56 | 309.35 | 293.42 | 304.58 | 2,515,255 | 303.99 |
| 5/06/2025 | 292.29 | 293.80 | 290.05 | 290.81 | 1,364,116 | 290.25 |
| 5/05/2025 | 293.63 | 294.20 | 291.08 | 291.97 | 1,385,564 | 291.41 |
| 5/02/2025 | 292.63 | 293.90 | 290.20 | 292.12 | 1,046,830 | 291.56 |
| 5/01/2025 | 289.72 | 292.45 | 286.76 | 290.43 | 1,259,302 | 289.87 |
| 4/30/2025 | 291.78 | 293.28 | 288.87 | 292.67 | 1,620,336 | 292.11 |
| 4/29/2025 | 288.43 | 290.67 | 285.42 | 290.17 | 1,250,228 | 289.61 |
| 4/28/2025 | 287.00 | 288.19 | 285.11 | 287.75 | 1,334,133 | 287.20 |
| 4/25/2025 | 283.01 | 286.15 | 279.87 | 285.90 | 1,815,809 | 285.35 |
| 4/24/2025 | 283.81 | 284.65 | 280.50 | 282.39 | 1,928,153 | 281.85 |
| 4/23/2025 | 284.79 | 284.99 | 275.16 | 284.71 | 1,992,265 | 284.16 |
| 4/22/2025 | 281.81 | 286.35 | 280.15 | 286.27 | 2,165,778 | 285.72 |
| 4/21/2025 | 289.33 | 289.33 | 277.94 | 281.16 | 1,895,448 | 280.62 |
| 4/17/2025 | 283.01 | 287.84 | 281.65 | 286.74 | 1,618,802 | 286.19 |
| 4/16/2025 | 286.53 | 287.19 | 283.00 | 284.44 | 1,398,375 | 283.89 |
| 4/15/2025 | 286.34 | 286.34 | 282.21 | 284.54 | 1,124,577 | 283.99 |
| 4/14/2025 | 283.17 | 285.50 | 280.00 | 284.29 | 1,215,195 | 283.74 |
| 4/11/2025 | 277.84 | 286.51 | 277.51 | 284.33 | 1,509,324 | 283.78 |
| 4/10/2025 | 274.54 | 282.28 | 272.70 | 279.15 | 2,280,489 | 278.61 |
| 4/09/2025 | 271.70 | 282.63 | 269.37 | 273.89 | 4,241,590 | 273.36 |
| 4/08/2025 | 280.53 | 281.27 | 272.22 | 274.73 | 2,426,379 | 274.20 |
| 4/07/2025 | 272.43 | 279.72 | 267.40 | 274.56 | 2,766,382 | 274.03 |
| 4/04/2025 | 291.30 | 296.65 | 276.01 | 278.39 | 4,404,592 | 277.86 |
| 4/03/2025 | 281.70 | 291.83 | 280.03 | 289.36 | 3,339,135 | 288.80 |
| 4/02/2025 | 277.09 | 279.80 | 276.44 | 279.51 | 1,406,388 | 278.97 |
| 4/01/2025 | 279.02 | 280.00 | 275.75 | 277.41 | 1,322,305 | 276.88 |
| 3/31/2025 | 276.00 | 280.69 | 275.60 | 278.09 | 1,916,694 | 277.56 |
| 3/28/2025 | 274.80 | 275.57 | 273.40 | 275.21 | 1,153,866 | 274.68 |
| 3/27/2025 | 273.07 | 274.93 | 271.17 | 273.97 | 1,015,613 | 273.44 |
| 3/26/2025 | 269.21 | 271.86 | 267.90 | 271.39 | 1,036,194 | 270.87 |
| 3/25/2025 | 269.51 | 270.78 | 265.59 | 268.48 | 1,448,895 | 267.96 |
| 3/24/2025 | 268.28 | 269.85 | 266.70 | 267.50 | 1,056,809 | 266.99 |
| 3/21/2025 | 268.10 | 271.07 | 266.38 | 267.43 | 6,526,647 | 266.92 |
| 3/20/2025 | 266.31 | 267.92 | 264.33 | 267.84 | 1,496,787 | 267.32 |
| 3/19/2025 | 264.05 | 267.49 | 262.73 | 265.81 | 1,479,235 | 265.30 |
| 3/18/2025 | 260.93 | 265.44 | 260.23 | 264.14 | 1,745,611 | 263.63 |
| 3/17/2025 | 257.27 | 261.84 | 255.76 | 260.96 | 1,240,272 | 260.46 |
| 3/14/2025 | 255.59 | 258.46 | 252.49 | 258.07 | 925,116 | 257.57 |
| 3/13/2025 | 254.78 | 256.37 | 253.28 | 256.01 | 1,038,566 | 255.52 |
| 3/12/2025 | 259.45 | 259.98 | 251.94 | 254.00 | 1,833,855 | 253.51 |
| 3/11/2025 | 262.92 | 263.70 | 256.55 | 260.67 | 2,532,683 | 260.17 |
| 3/10/2025 | 254.27 | 262.56 | 254.18 | 261.56 | 2,307,380 | 261.06 |
| 3/07/2025 | 253.31 | 257.99 | 252.11 | 254.58 | 2,250,571 | 254.09 |
| 3/06/2025 | 249.41 | 253.95 | 248.59 | 253.77 | 1,488,497 | 253.28 |
| 3/05/2025 | 252.02 | 255.16 | 250.58 | 251.53 | 1,520,486 | 251.05 |
| 3/04/2025 | 255.80 | 257.93 | 252.55 | 253.28 | 1,732,505 | 252.79 |
| 3/03/2025 | 253.54 | 258.07 | 252.96 | 255.38 | 1,368,096 | 254.89 |