Cencora, Inc. Common Stock (COR)
264.84
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 4:05 AM EDT
Historical Prices For Cencora, Inc. Common Stock (COR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 263.87 | 268.20 | 263.83 | 264.84 | 1,477,374 | 264.84 |
| 6/01/2026 | 268.15 | 269.36 | 262.67 | 264.69 | 1,625,798 | 264.69 |
| 5/29/2026 | 270.42 | 272.27 | 266.25 | 269.36 | 3,105,147 | 269.36 |
| 5/28/2026 | 268.09 | 269.47 | 264.61 | 267.71 | 1,486,494 | 267.71 |
| 5/27/2026 | 268.57 | 270.71 | 266.40 | 267.01 | 1,459,149 | 267.01 |
| 5/26/2026 | 273.09 | 274.92 | 270.23 | 270.78 | 1,343,223 | 270.78 |
| 5/22/2026 | 273.31 | 277.39 | 270.88 | 274.91 | 2,144,726 | 274.91 |
| 5/21/2026 | 263.09 | 267.39 | 261.90 | 265.44 | 1,300,713 | 265.44 |
| 5/20/2026 | 265.29 | 267.53 | 262.50 | 264.75 | 1,943,228 | 264.75 |
| 5/19/2026 | 263.51 | 268.87 | 261.33 | 266.17 | 1,813,035 | 266.17 |
| 5/18/2026 | 257.00 | 262.99 | 255.07 | 261.87 | 1,975,751 | 261.87 |
| 5/15/2026 | 262.01 | 264.55 | 256.57 | 257.71 | 2,708,170 | 257.71 |
| 5/14/2026 | 254.74 | 261.68 | 252.18 | 261.11 | 3,385,304 | 260.51 |
| 5/13/2026 | 259.92 | 262.67 | 255.47 | 255.68 | 2,716,031 | 255.09 |
| 5/12/2026 | 260.65 | 264.92 | 259.07 | 260.93 | 1,795,377 | 260.33 |
| 5/11/2026 | 263.36 | 264.72 | 258.15 | 259.70 | 2,775,427 | 259.10 |
| 5/08/2026 | 254.10 | 266.38 | 254.00 | 261.08 | 2,678,922 | 260.48 |
| 5/07/2026 | 253.76 | 259.51 | 251.19 | 255.66 | 3,701,198 | 255.07 |
| 5/06/2026 | 268.02 | 268.02 | 244.82 | 252.74 | 7,858,408 | 252.16 |
| 5/05/2026 | 304.69 | 306.23 | 301.01 | 305.90 | 1,622,499 | 305.20 |
| 5/04/2026 | 302.34 | 306.54 | 301.97 | 303.66 | 1,293,429 | 302.96 |
| 5/01/2026 | 310.37 | 310.37 | 303.79 | 304.00 | 1,359,253 | 303.30 |
| 4/30/2026 | 307.95 | 308.64 | 299.34 | 308.01 | 2,056,206 | 307.30 |
| 4/29/2026 | 309.69 | 312.75 | 307.66 | 311.43 | 1,045,370 | 310.71 |
| 4/28/2026 | 310.50 | 313.69 | 308.75 | 311.99 | 1,187,579 | 311.27 |
| 4/27/2026 | 307.14 | 313.57 | 306.62 | 310.16 | 1,167,403 | 309.45 |
| 4/24/2026 | 309.63 | 310.07 | 303.80 | 308.19 | 1,609,956 | 307.48 |
| 4/23/2026 | 310.84 | 311.47 | 304.68 | 311.39 | 1,262,957 | 310.67 |
| 4/22/2026 | 311.01 | 312.82 | 304.33 | 308.30 | 2,215,579 | 307.59 |
| 4/21/2026 | 322.00 | 322.00 | 311.88 | 312.39 | 1,966,524 | 311.67 |
| 4/20/2026 | 327.20 | 327.99 | 320.02 | 323.01 | 1,133,176 | 322.27 |
| 4/17/2026 | 321.72 | 327.71 | 318.06 | 327.56 | 1,670,812 | 326.81 |
| 4/16/2026 | 317.84 | 323.66 | 317.59 | 322.37 | 1,233,655 | 321.63 |
| 4/15/2026 | 318.46 | 320.61 | 315.19 | 317.58 | 1,237,755 | 316.85 |
| 4/14/2026 | 318.33 | 321.53 | 316.33 | 319.90 | 1,082,146 | 319.17 |
| 4/13/2026 | 321.05 | 322.94 | 314.51 | 319.12 | 1,230,116 | 318.39 |
| 4/10/2026 | 321.16 | 322.78 | 314.51 | 320.82 | 1,028,768 | 320.08 |
| 4/09/2026 | 324.21 | 325.91 | 319.72 | 322.46 | 1,197,046 | 321.72 |
| 4/08/2026 | 323.45 | 325.14 | 315.00 | 324.93 | 929,723 | 324.18 |
| 4/07/2026 | 321.86 | 322.94 | 318.24 | 320.89 | 1,253,461 | 320.15 |
| 4/06/2026 | 321.45 | 323.75 | 316.23 | 320.96 | 1,015,795 | 320.22 |
| 4/02/2026 | 317.32 | 324.88 | 314.36 | 324.80 | 1,266,197 | 324.05 |
| 4/01/2026 | 313.70 | 319.87 | 313.22 | 317.66 | 1,532,526 | 316.93 |
| 3/31/2026 | 313.81 | 314.66 | 308.48 | 314.14 | 1,770,931 | 313.42 |
| 3/30/2026 | 314.00 | 315.91 | 308.86 | 309.93 | 1,163,682 | 309.22 |
| 3/27/2026 | 317.82 | 317.82 | 310.23 | 312.45 | 1,592,402 | 311.73 |
| 3/26/2026 | 324.63 | 326.29 | 316.69 | 318.03 | 2,515,083 | 317.30 |
| 3/25/2026 | 325.80 | 328.29 | 322.78 | 325.08 | 1,214,149 | 324.33 |
| 3/24/2026 | 319.83 | 329.02 | 317.19 | 327.27 | 2,107,085 | 326.52 |
| 3/23/2026 | 329.77 | 331.27 | 320.20 | 320.61 | 1,382,670 | 319.87 |
| 3/20/2026 | 330.65 | 332.93 | 326.80 | 326.91 | 3,003,922 | 326.16 |
| 3/19/2026 | 327.23 | 334.09 | 325.90 | 331.74 | 3,489,080 | 330.98 |
| 3/18/2026 | 332.45 | 334.57 | 318.12 | 325.18 | 2,033,266 | 324.43 |
| 3/17/2026 | 340.00 | 342.14 | 329.03 | 334.71 | 1,611,804 | 333.94 |
| 3/16/2026 | 353.22 | 354.52 | 345.69 | 345.88 | 1,278,397 | 345.08 |
| 3/13/2026 | 355.44 | 356.08 | 348.92 | 349.95 | 1,026,739 | 349.15 |
| 3/12/2026 | 353.56 | 358.11 | 350.91 | 352.65 | 1,028,226 | 351.84 |
| 3/11/2026 | 354.56 | 354.56 | 346.92 | 350.30 | 835,213 | 349.50 |
| 3/10/2026 | 360.48 | 362.27 | 351.43 | 352.19 | 972,554 | 351.38 |
| 3/09/2026 | 358.10 | 362.06 | 354.90 | 361.80 | 783,009 | 360.97 |
| 3/06/2026 | 358.16 | 359.54 | 353.66 | 358.46 | 1,135,846 | 357.64 |
| 3/05/2026 | 364.55 | 364.73 | 351.25 | 359.28 | 1,695,731 | 358.45 |
| 3/04/2026 | 372.00 | 372.88 | 367.15 | 368.19 | 786,684 | 367.34 |
| 3/03/2026 | 368.88 | 373.77 | 362.64 | 371.44 | 1,190,744 | 370.59 |