Canada markets close in 4 hours 1 minute

Cencora, Inc. (COR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
222.92-1.82 (-0.81%)
As of 11:59AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024223.63224.86222.20222.92222.92718,463
May 02, 2024228.49228.79224.32224.74224.742,042,100
May 01, 2024229.15231.55224.80229.20229.203,291,600
Apr 30, 2024239.78240.26238.00239.05239.051,589,300
Apr 29, 2024240.00240.86238.21239.93239.93912,000
Apr 26, 2024240.04241.36238.10240.88240.88972,800
Apr 25, 2024239.03241.05238.25239.76239.76831,200
Apr 24, 2024237.59238.79235.84237.95237.95926,800
Apr 23, 2024237.43238.72236.25237.69237.691,430,900
Apr 22, 2024236.00239.01234.73236.85236.852,287,100
Apr 19, 2024238.68239.91236.98239.13239.131,411,200
Apr 18, 2024239.40239.40235.39237.30237.301,443,300
Apr 17, 2024239.22239.26236.24238.62238.621,028,600
Apr 16, 2024237.48239.77236.62238.26238.261,981,500
Apr 15, 2024236.35236.82234.17234.21234.21986,000
Apr 12, 2024235.00236.24233.10234.00234.00822,300
Apr 11, 2024238.44238.44235.27235.64235.64810,700
Apr 10, 2024238.29240.43237.62237.80237.80712,200
Apr 09, 2024241.22241.22236.81238.57238.57807,600
Apr 08, 2024242.20242.75240.35240.36240.36813,200
Apr 05, 2024242.72243.82241.88243.22243.22744,600
Apr 04, 2024246.65246.65241.90242.04242.041,026,900
Apr 03, 2024243.74246.75242.41245.80245.801,125,200
Apr 02, 2024242.50244.52241.67243.09243.09961,400
Apr 01, 2024242.38243.34240.25243.00243.00635,000
Mar 28, 2024244.64244.64239.79242.99242.991,574,300
Mar 27, 2024243.98244.68242.86244.64244.64674,300
Mar 26, 2024242.06244.06241.60242.80242.80829,200
Mar 25, 2024242.50243.31241.63242.06242.06703,300
Mar 22, 2024242.92243.59241.98242.50242.50720,800
Mar 21, 2024241.90243.64240.33242.33242.33801,300
Mar 20, 2024242.52243.83241.76241.87241.87967,400
Mar 19, 2024240.21242.60239.25242.35242.351,165,700
Mar 18, 2024238.12240.86237.34239.31239.311,122,400
Mar 15, 2024235.26238.34234.39238.23238.232,150,200
Mar 14, 2024235.93237.90234.99237.68237.681,280,200
Mar 13, 2024238.49239.04234.23234.77234.771,447,400
Mar 12, 2024237.66238.20236.18237.44237.44666,600
Mar 11, 2024236.64238.20236.57237.68237.68849,000
Mar 08, 2024237.29238.42236.70237.47237.47877,400
Mar 07, 2024236.11238.31234.69237.63237.631,341,600
Mar 06, 2024235.54236.54234.54234.68234.681,209,000
Mar 05, 2024236.22236.45234.44235.31235.311,422,500
Mar 04, 2024237.48240.44235.68235.80235.801,326,000
Mar 01, 2024236.76238.61235.33237.03237.031,169,800
Feb 29, 2024236.08236.61234.72235.60235.601,646,200
Feb 28, 2024236.94236.94233.88236.13236.131,065,400
Feb 27, 2024237.26237.77234.78236.51236.511,222,100
Feb 26, 2024239.04239.86237.61238.34238.341,553,500
Feb 23, 2024235.34238.07234.49237.27237.27975,200
Feb 22, 2024233.21236.52232.83234.40234.401,269,200
Feb 21, 2024233.92234.35232.09233.47233.471,109,700
Feb 20, 2024231.72234.46231.24232.36232.361,547,600
Feb 16, 2024233.80234.16231.12231.72231.721,076,500
Feb 15, 2024232.00234.64231.84233.08233.081,119,900
Feb 14, 2024231.19231.97229.65231.58231.581,197,400
Feb 13, 2024231.91232.04229.39231.19231.191,462,700
Feb 12, 2024229.88231.15228.41229.98229.981,282,800
Feb 09, 2024230.68231.65228.77230.69230.691,590,400
Feb 08, 2024233.50233.95228.32230.32230.322,744,900
Feb 08, 20240.51 Dividend
Feb 07, 2024235.92239.38235.64237.67237.161,662,200
Feb 06, 2024236.35237.43233.24235.01234.512,251,000
Feb 05, 2024237.33237.67233.55234.21233.711,209,800
Feb 02, 2024237.23237.47234.17234.99234.491,267,200
Feb 01, 2024232.65237.03228.61236.92236.412,071,900
Jan 31, 2024228.00235.06228.00232.68232.183,511,700
Jan 30, 2024219.99220.81217.94220.53220.061,529,900
Jan 29, 2024217.96218.45216.81218.44217.97916,400
Jan 26, 2024219.18219.80217.17217.68217.21972,800
Jan 25, 2024218.12218.90215.30218.84218.371,063,900
Jan 24, 2024218.48218.82217.12217.38216.91977,100
Jan 23, 2024217.21218.74216.46217.85217.38890,900
Jan 22, 2024218.28219.87217.96218.16217.691,175,100
Jan 19, 2024221.01221.31218.06218.28217.811,401,100
Jan 18, 2024218.61221.10216.90220.79220.321,045,400
Jan 17, 2024219.00221.13218.23218.71218.242,151,700
Jan 16, 2024219.71220.74218.03219.00218.531,352,400
Jan 12, 2024219.39220.12218.29219.43218.961,309,300
Jan 11, 2024217.00219.42216.63218.93218.461,463,700
Jan 10, 2024214.02216.17213.01216.13215.671,605,200
Jan 09, 2024210.57213.68209.32213.62213.161,254,600
Jan 08, 2024212.00212.45208.58210.38209.931,138,600
Jan 05, 2024211.58212.11210.32211.36210.911,075,500
Jan 04, 2024208.83211.50207.63210.67210.221,139,900
Jan 03, 2024211.29212.83209.36210.33209.881,140,400
Jan 02, 2024205.00208.70204.53208.54208.091,248,000
Dec 29, 2023204.28205.53203.59205.38204.941,086,400
Dec 28, 2023204.99205.44203.23203.49203.05775,500
Dec 27, 2023203.66204.29203.27204.23203.79799,000
Dec 26, 2023202.70204.60202.43204.09203.65734,000
Dec 22, 2023202.98203.78202.26203.04202.60642,500
Dec 21, 2023200.59202.68199.82202.27201.84765,000
Dec 20, 2023202.69203.09199.75199.79199.361,141,300
Dec 19, 2023200.07202.06199.75201.88201.451,010,000
Dec 18, 2023201.76201.80199.37200.07199.641,076,800
Dec 15, 2023199.14200.62196.63200.33199.903,210,000
Dec 14, 2023199.68201.81195.83201.50201.073,627,700
Dec 13, 2023203.92205.72202.75203.72203.281,298,600
Dec 12, 2023202.15204.97202.10203.95203.51831,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...