Dark

COR
Cencora, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

328.05USD+1.336%(+4.33)1,086,396

311.54Bid 341.46Ask 29.92Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

322.00USD-0.531%(-1.72)1,121

After-hours

Aug 25, 2026 4:10:30 PM EDT

328.06USD+0.005%(+0.01)131

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	322.6000	328.4800	321.7600	328.0500	+1.338%	1,086,396	0.000%
2026-08-24	318.2300	324.4900	317.6900	323.7200	+1.792%	756,629	+1.338%
2026-08-21	314.0800	320.2600	314.0800	318.0200	+1.058%	1,082,293	+3.154%
2026-08-20	314.5300	318.2100	314.1500	314.6900	-0.726%	1,077,988	+4.245%
2026-08-19	314.9000	322.3600	312.1300	316.9900	+0.278%	1,043,251	+3.489%
2026-08-18	314.4300	319.9900	314.3000	316.1100	+1.116%	833,549	+3.777%
2026-08-17	312.5800	318.2300	311.4800	312.6200	-0.382%	981,555	+4.936%
2026-08-14	304.7800	314.3100	302.0100	313.8200	+1.229%	1,302,130	+4.534%
2026-08-13	312.5600	315.3500	309.7200	310.0100	-1.305%	1,541,924	+5.819%
2026-08-12	317.3900	323.5900	312.6700	314.1100	-5.166%	2,610,759	+4.438%
2026-08-11	324.3000	333.1800	324.3000	331.2200	+1.914%	1,366,844	-0.957%
2026-08-10	321.4800	325.5200	320.0000	325.0000	+1.417%	1,546,412	+0.938%
2026-08-07	324.1200	328.8200	319.4300	320.4600	-1.515%	1,429,852	+2.368%
2026-08-06	324.7700	326.4900	312.4100	325.3900	+2.540%	2,731,401	+0.817%
2026-08-05	318.0300	326.8600	312.8400	317.3300	+3.581%	2,288,133	+3.378%
2026-08-04	305.0500	308.3000	301.6300	306.3600	-0.674%	2,389,610	+7.080%
2026-08-03	312.4300	313.6200	307.6900	308.4400	-0.938%	1,599,889	+6.358%
2026-07-31	314.5500	314.5500	309.2600	311.3600	-0.291%	932,620	+5.360%
2026-07-30	314.4400	314.8500	310.9900	312.2700	-1.990%	924,527	+5.053%
2026-07-29	320.3900	322.2000	317.2400	318.6100	-0.316%	986,643	+2.963%
2026-07-28	318.8000	320.4900	316.0000	319.6200	+2.696%	1,217,561	+2.638%
2026-07-27	309.1500	313.9000	308.5500	311.2300	+0.458%	921,958	+5.404%
2026-07-24	308.0400	310.1900	304.6100	309.8100	+1.570%	833,376	+5.887%
2026-07-23	302.7300	306.0300	298.4300	305.0200	+1.420%	1,143,074	+7.550%
2026-07-22	306.7200	308.5800	298.8100	300.7500	-0.762%	973,668	+9.077%
2026-07-21	299.9300	304.7600	299.9300	303.0600	-0.303%	1,202,312	+8.246%
2026-07-20	306.2100	307.2700	303.4700	303.9800	-1.254%	1,230,656	+7.918%
2026-07-17	309.4600	313.9000	306.4100	307.8400	-0.049%	2,495,869	+6.565%
2026-07-16	300.1500	309.2300	298.7500	307.9900	+3.823%	1,582,576	+6.513%
2026-07-15	301.1800	304.8600	296.3700	296.6500	-1.846%	1,274,538	+10.585%
2026-07-14	301.9500	304.3700	299.8600	302.2300	-1.287%	1,137,069	+8.543%
2026-07-13	305.3000	308.8500	303.3700	306.1700	+0.873%	1,347,822	+7.146%
2026-07-10	302.3000	304.7800	301.0200	303.5200	+0.397%	727,335	+8.082%
2026-07-09	306.2900	307.1400	299.9700	302.3200	-2.326%	1,554,367	+8.511%
2026-07-08	302.2400	310.4300	301.4500	309.5200	+1.665%	2,220,802	+5.987%
2026-07-07	301.1500	308.4400	300.8700	304.4500	+1.980%	1,868,370	+7.752%
2026-07-06	295.4500	299.9200	292.5600	298.5400	+0.647%	1,970,479	+9.885%
2026-07-02	290.1000	296.7600	289.2600	296.6200	+2.850%	1,460,044	+10.596%
2026-07-01	284.7300	288.5500	281.3800	288.4000	+1.912%	1,278,973	+13.748%
2026-06-30	280.7600	285.1400	278.5100	282.9900	+0.469%	1,546,369	+15.923%
2026-06-29	288.9900	289.6700	281.6200	281.6700	-1.542%	1,005,380	+16.466%
2026-06-26	289.0800	293.4600	284.7400	286.0800	-0.328%	2,857,533	+14.671%
2026-06-25	286.3900	291.9800	284.4600	287.0200	+0.857%	1,485,114	+14.295%
2026-06-24	282.5000	288.5100	281.1200	284.5800	+1.245%	1,633,470	+15.275%
2026-06-23	276.9800	283.7700	274.5900	281.0800	+3.559%	1,715,272	+16.711%
2026-06-22	271.8500	274.1200	270.2000	271.4200	-0.173%	1,624,082	+20.864%
2026-06-18	275.8500	278.6700	270.0700	271.8900	-1.905%	3,387,996	+20.655%
2026-06-17	276.7800	280.9900	275.4100	277.1700	-1.503%	1,426,527	+18.357%
2026-06-16	281.3600	281.9600	276.6800	281.4000	-0.028%	1,008,914	+16.578%
2026-06-15	279.2700	282.0700	274.9600	281.4800	-0.082%	1,814,357	+16.545%
2026-06-12	283.0700	283.7600	279.6500	281.7100	+0.050%	1,061,931	+16.450%
2026-06-11	282.0300	284.8600	281.3900	281.5700	+0.100%	935,857	+16.507%
2026-06-10	279.7300	282.9200	279.0800	281.2900	+0.637%	976,814	+16.623%
2026-06-09	272.5500	279.8900	270.7600	279.5100	+1.974%	1,282,138	+17.366%
2026-06-08	273.3500	276.4400	271.9800	274.1000	-0.345%	890,309	+19.683%
2026-06-05	272.2400	278.0800	272.1700	275.0500	+1.735%	1,277,975	+19.269%
2026-06-04	268.3900	270.7600	266.7700	270.3600	+2.518%	1,497,735	+21.338%
2026-06-03	265.9200	266.5800	261.3500	263.7200	-0.453%	1,533,944	+24.393%
2026-06-02	264.5100	268.2200	264.2100	264.9200	+0.049%	1,447,696	+23.830%
2026-06-01	267.5600	268.8900	262.7400	264.7900	-1.711%	1,610,433	+23.891%
2026-05-29	271.3900	272.0500	266.2500	269.4000	+0.646%	3,068,599	+21.771%
2026-05-28	266.1000	269.3000	264.6000	267.6700	+0.176%	1,470,900	+22.558%
2026-05-27	269.2700	270.7100	266.4400	267.2000	-1.348%	1,448,377	+22.773%
2026-05-26	272.6600	274.8300	270.7900	270.8500	-1.523%	1,296,879	+21.119%
2026-05-22	273.5500	277.2800	271.2000	275.0400	+3.605%	2,010,446	+19.274%
2026-05-21	263.6600	265.5100	262.0700	265.4700	+0.257%	1,292,238	+23.573%
2026-05-20	264.3600	267.3900	262.6100	264.7900	-0.511%	1,934,752	+23.891%
2026-05-19	263.6600	268.9000	261.6700	266.1500	+1.592%	1,744,268	+23.258%
2026-05-18	256.8000	262.9800	255.3400	261.9800	+1.688%	1,954,308	+25.219%
2026-05-15	262.0500	264.5100	256.6700	257.6300	-1.310%	2,707,822	+27.334%
2026-05-14	254.7500	261.6600	252.5900	261.0500	+2.092%	3,385,293	+25.666%
2026-05-13	260.4700	262.6400	255.4900	255.7000	-2.001%	2,712,068	+28.295%
2026-05-12	261.2000	264.8500	259.1100	260.9200	+0.450%	1,795,376	+25.728%
2026-05-11	263.1200	264.6700	258.1600	259.7500	-0.548%	2,771,774	+26.295%
2026-05-08	254.8100	266.3500	254.7900	261.1800	+2.179%	2,673,495	+25.603%
2026-05-07	253.0000	259.3800	251.2000	255.6100	+1.168%	3,698,702	+28.340%
2026-05-06	258.3000	267.1400	244.8800	252.6600	-17.407%	7,857,744	+29.839%
2026-05-05	304.4800	306.2100	301.0000	305.9100	+0.754%	1,565,705	+7.237%
2026-05-04	303.6100	306.5200	301.9700	303.6200	-0.132%	1,291,367	+8.046%
2026-05-01	309.8000	309.9000	303.8300	304.0200	-1.295%	1,354,682	+7.904%
2026-04-30	308.1300	308.1300	299.9700	308.0100	-1.085%	2,056,103	+6.506%
2026-04-29	308.6500	312.7200	307.6100	311.3900	-0.192%	999,693	+5.350%
2026-04-28	311.6100	313.6300	309.1500	311.9900	+0.584%	1,149,776	+5.148%
2026-04-27	306.6200	313.3400	306.6200	310.1800	+0.649%	1,140,829	+5.761%
2026-04-24	308.5700	310.0600	303.8900	308.1800	-1.034%	1,576,634	+6.448%
2026-04-23	310.5100	311.4400	304.8000	311.4000	+1.019%	1,239,894	+5.347%
2026-04-22	310.4500	312.8400	304.3300	308.2600	-1.328%	2,213,604	+6.420%
2026-04-21	321.8800	321.8800	311.9200	312.4100	-3.252%	1,939,491	+5.006%
2026-04-20	326.8400	327.2900	320.1900	322.9100	-1.423%	1,133,021	+1.592%
2026-04-17	321.2900	327.6200	318.1700	327.5700	+1.629%	1,670,717	+0.147%
2026-04-16	317.7500	323.7700	317.5600	322.3200	+1.483%	1,233,567	+1.778%
2026-04-15	318.7400	320.3200	315.2600	317.6100	-0.700%	1,237,652	+3.287%
2026-04-14	317.8500	321.5300	316.3300	319.8500	+0.235%	1,082,128	+2.564%
2026-04-13	321.7900	322.1500	314.5100	319.1000	-0.539%	1,229,829	+2.805%
2026-04-10	322.1100	322.7600	314.5100	320.8300	-0.468%	1,028,705	+2.250%
2026-04-09	323.5400	325.9400	319.7200	322.3400	-0.788%	1,192,920	+1.771%
2026-04-08	321.9800	325.1200	316.3500	324.9000	+1.246%	925,586	+0.970%
2026-04-07	321.8600	322.6900	318.2400	320.9000	-0.019%	1,253,167	+2.228%
2026-04-06	322.9000	323.7500	316.9600	320.9600	-1.185%	1,015,793	+2.209%
2026-04-02	316.6800	324.8300	314.5400	324.8100	+2.251%	1,264,724	+0.998%
2026-04-01	313.1500	319.8600	313.1500	317.6600	+1.162%	1,532,289	+3.271%
2026-03-31	311.5500	314.1850	308.6900	314.0100	+1.330%	1,770,592	+4.471%
2026-03-30	315.8200	315.8200	308.9000	309.8900	-0.826%	1,162,461	+5.860%
2026-03-27	317.3200	317.3200	310.1500	312.4700	-1.739%	1,592,244	+4.986%
2026-03-26	325.0800	326.0700	316.7900	318.0000	-2.211%	2,514,978	+3.160%
2026-03-25	327.2300	328.1400	323.0600	325.1900	-0.648%	1,214,034	+0.879%
2026-03-24	319.8200	328.9200	317.2700	327.3100	+2.058%	2,106,843	+0.226%
2026-03-23	328.7600	330.3000	320.2500	320.7100	-1.915%	1,382,650	+2.289%
2026-03-20	329.4400	332.3000	326.8800	326.9700	-1.438%	3,003,574	+0.330%
2026-03-19	326.7400	334.0100	325.9000	331.7400	+2.061%	3,480,793	-1.112%
2026-03-18	333.4200	333.4200	318.1200	325.0400	-2.930%	2,033,171	+0.926%
2026-03-17	341.9000	342.1400	329.0000	334.8500	-3.167%	1,611,541	-2.031%
2026-03-16	353.9400	354.2400	345.7400	345.8000	-1.149%	1,277,493	-5.133%
2026-03-13	355.3400	356.1000	348.9200	349.8200	-0.833%	1,026,598	-6.223%
2026-03-12	351.6100	358.1100	351.0200	352.7600	+0.722%	1,028,047	-7.005%
2026-03-11	351.3000	352.5800	348.5100	350.2300	-0.613%	835,187	-6.333%
2026-03-10	360.1500	362.0000	351.4800	352.3900	-2.598%	970,803	-6.907%
2026-03-09	359.0000	361.9800	355.1400	361.7900	+0.949%	782,524	-9.326%
2026-03-06	355.8500	359.4000	354.4000	358.3900	-0.281%	1,135,726	-8.466%
2026-03-05	364.9500	364.9500	351.9600	359.4000	-2.409%	1,695,707	-8.723%
2026-03-04	369.5400	372.4500	367.5800	368.2700	-0.851%	785,682	-10.921%
2026-03-03	370.2900	373.7100	362.6900	371.4300	-0.335%	1,190,696	-11.679%
2026-03-02	376.4300	376.5500	368.1100	372.6800	+0.105%	982,934	-11.975%
2026-02-27	367.7000	373.9800	367.1300	372.2900	+1.552%	1,405,919	-11.883%
2026-02-26	365.4900	368.2900	363.7500	366.6000	+0.986%	1,004,746	-10.516%
2026-02-25	364.4300	365.9800	362.4300	363.0200	-0.392%	84,201	-9.633%
2026-02-24	367.6300	367.6300	361.2700	364.4500	-0.429%	902,145	-9.988%
2026-02-23	360.3200	367.6900	360.2100	366.0200	+1.346%	919,440	-10.374%
2026-02-20	359.6200	361.1700	356.7600	361.1600	+0.604%	1,046,692	-9.168%
2026-02-19	362.2300	362.7100	358.7700	358.9900	-0.294%	692,042	-8.619%
2026-02-18	360.5000	362.5500	358.1600	360.0500	+0.006%	1,003,967	-8.888%
2026-02-17	361.9400	364.1100	358.9300	360.0300	-0.216%	853,561	-8.883%
2026-02-13	356.1200	364.6500	354.4900	360.8100	+2.754%	974,991	-9.080%
2026-02-12	364.8300	374.8600	347.4800	351.1400	-4.031%	2,065,440	-6.576%
2026-02-11	361.3000	366.4400	358.7300	365.8900	+1.633%	1,262,152	-10.342%
2026-02-10	361.8200	362.8400	358.3900	360.0100	-0.927%	1,504,820	-8.878%
2026-02-09	359.2300	367.2300	359.2300	363.3800	+1.175%	1,154,318	-9.723%
2026-02-06	354.5900	360.6100	351.7900	359.1600	+1.924%	1,198,333	-8.662%
2026-02-05	335.8800	362.3400	335.2600	352.3800	+6.856%	2,878,326	-6.904%
2026-02-04	348.3500	350.1300	328.3100	329.7700	-8.886%	3,226,172	-0.522%
2026-02-03	363.1000	366.0500	361.8700	361.9300	-0.440%	1,390,228	-9.361%
2026-02-02	361.7100	364.3500	360.1700	363.5300	+1.205%	1,015,299	-9.760%
2026-01-30	352.5800	359.4000	349.6400	359.2000	+2.080%	1,387,529	-8.672%
2026-01-29	354.8900	361.7900	350.9900	351.8800	+0.397%	1,717,576	-6.772%
2026-01-28	355.7200	355.7200	346.9600	350.4900	-1.600%	852,265	-6.402%
2026-01-27	353.7300	356.6000	351.7300	356.1900	+0.186%	1,135,007	-7.900%
2026-01-26	354.5200	357.0900	353.7000	355.5300	+0.600%	897,473	-7.729%
2026-01-23	352.1100	353.5200	347.7600	353.4100	+0.284%	1,137,552	-7.176%
2026-01-22	356.0500	356.0800	351.1500	352.4100	+0.173%	1,118,376	-6.912%
2026-01-21	350.6000	354.7800	343.5800	351.8000	+0.299%	1,305,701	-6.751%
2026-01-20	353.5200	358.4600	349.9400	350.7500	-1.183%	885,754	-6.472%
2026-01-16	356.2000	356.5200	352.7000	354.9500	-0.113%	1,395,949	-7.579%
2026-01-15	349.3900	355.6200	349.3900	355.3500	+1.616%	1,084,729	-7.683%
2026-01-14	345.3300	349.7700	345.2500	349.7000	+1.113%	759,944	-6.191%
2026-01-13	344.5500	348.6100	343.1900	345.8500	+1.108%	1,159,862	-5.147%
2026-01-12	337.8900	342.2800	333.9700	342.0600	+1.901%	1,011,800	-4.096%
2026-01-09	335.4700	339.2000	334.1500	335.6800	-0.015%	908,387	-2.273%
2026-01-08	341.6300	346.9000	334.3700	335.7300	-1.421%	1,127,235	-2.288%
2026-01-07	345.4900	347.9900	339.3200	340.5700	-1.626%	988,630	-3.676%
2026-01-06	340.9200	349.0500	340.7500	346.2000	+1.546%	1,413,336	-5.243%
2026-01-05	336.4900	341.7000	329.1100	340.9300	+0.578%	1,612,079	-3.778%
2026-01-02	338.4900	340.3800	335.2900	338.9700	+0.364%	840,947	-3.222%
2025-12-31	340.0800	340.6500	337.7400	337.7400	-0.668%	778,820	-2.869%
2025-12-30	340.0500	341.6200	339.3900	340.0100	-0.068%	551,368	-3.518%
2025-12-29	340.7700	341.9800	339.2600	340.2400	-0.255%	730,425	-3.583%
2025-12-26	339.5500	341.7900	339.2400	341.1100	+0.312%	414,121	-3.829%
2025-12-24	341.8300	343.5700	339.8700	340.0500	-0.179%	381,914	-3.529%
2025-12-23	338.7600	341.0400	337.6100	340.6600	+0.159%	770,918	-3.702%
2025-12-22	339.0100	340.7700	337.6100	340.1200	-0.305%	861,516	-3.549%
2025-12-19	342.1800	345.5200	340.6200	341.1600	+0.188%	3,254,976	-3.843%
2025-12-18	342.2900	344.1200	339.3900	340.5200	-0.726%	1,797,361	-3.662%
2025-12-17	341.2500	344.5600	339.2000	343.0100	+0.401%	1,472,479	-4.361%
2025-12-16	349.4600	350.6500	340.0500	341.6400	-2.475%	1,259,501	-3.978%
2025-12-15	346.9500	351.9900	344.6000	350.3100	+1.237%	1,815,287	-6.354%
2025-12-12	344.1700	347.7500	342.8600	346.0300	+0.462%	1,612,062	-5.196%
2025-12-11	341.2700	346.0900	341.2700	344.4400	+1.077%	1,701,777	-4.758%
2025-12-10	338.5400	340.7900	337.1700	340.7700	+1.017%	1,416,137	-3.733%
2025-12-09	341.0300	342.5500	337.1500	337.3400	-0.121%	1,473,196	-2.754%
2025-12-08	338.8100	339.6500	336.0400	337.7500	-0.565%	1,753,963	-2.872%
2025-12-05	337.9800	341.1800	336.5600	339.6700	+0.619%	1,114,368	-3.421%
2025-12-04	334.6900	338.0700	334.4500	337.5800	+0.716%	1,230,483	-2.823%
2025-12-03	350.6900	350.6900	333.4200	335.1800	-4.417%	3,388,516	-2.127%
2025-12-02	359.5700	359.5700	348.2900	350.6700	-2.643%	2,374,955	-6.451%
2025-12-01	368.1300	369.4300	359.8700	360.1900	-2.414%	1,431,525	-8.923%
2025-11-28	368.8100	370.3100	367.4100	369.1000	+0.157%	728,601	-11.122%
2025-11-26	374.9700	376.3800	368.4400	368.5200	-1.660%	1,234,280	-10.982%
2025-11-25	373.6100	377.3300	372.8500	374.7400	+0.677%	1,557,043	-12.459%
2025-11-24	365.6400	372.7400	362.1800	372.2200	+1.783%	2,824,870	-11.867%
2025-11-21	362.4400	369.1200	362.2200	365.7000	+1.036%	1,521,128	-10.295%
2025-11-20	360.6500	363.4400	359.7300	361.9500	+0.271%	975,579	-9.366%
2025-11-19	359.9800	363.9500	358.2800	360.9700	-0.196%	1,216,843	-9.120%
2025-11-18	365.6400	366.6600	360.9800	361.6800	-0.931%	2,045,512	-9.298%
2025-11-17	363.6500	365.7400	361.3800	365.0800	+0.862%	1,542,317	-10.143%
2025-11-14	367.6300	368.1000	361.4200	361.9600	-0.977%	1,960,380	-9.368%
2025-11-13	363.3000	365.6300	361.7400	365.5300	+0.572%	1,314,857	-10.254%
2025-11-12	363.6700	365.9000	360.5800	363.4500	-0.463%	1,812,284	-9.740%
2025-11-11	364.4800	366.1600	362.7500	365.1400	+0.145%	855,087	-10.158%
2025-11-10	357.7900	365.9500	355.5400	364.6100	+1.059%	1,390,406	-10.027%
2025-11-07	363.1400	364.0700	358.6000	360.7900	+0.100%	1,302,152	-9.075%
2025-11-06	350.8200	361.9600	348.8100	360.4300	+1.788%	1,954,805	-8.984%
2025-11-05	348.5100	361.0500	342.2100	354.1000	+2.748%	3,702,648	-7.357%
2025-11-04	339.3100	347.4000	336.8800	344.6300	+1.103%	1,837,570	-4.811%
2025-11-03	338.5800	341.2400	335.1700	340.8700	+0.942%	1,773,217	-3.761%
2025-10-31	339.3500	343.6500	337.1400	337.6900	-1.084%	1,279,457	-2.855%
2025-10-30	345.0000	349.6700	340.5100	341.3900	+2.443%	1,353,401	-3.908%
2025-10-29	336.0100	337.9400	331.5800	333.2500	-0.671%	1,471,920	-1.560%
2025-10-28	334.4800	337.6600	332.9500	335.5000	-0.140%	1,165,919	-2.221%
2025-10-27	333.7300	336.0200	332.8400	335.9700	+0.934%	858,955	-2.357%
2025-10-24	328.9300	334.3000	328.4500	332.8600	+1.299%	911,790	-1.445%
2025-10-23	329.4200	331.8000	327.7700	328.5900	-0.665%	1,128,100	-0.164%
2025-10-22	328.4500	331.6500	326.6100	330.7900	+0.636%	898,525	-0.828%
2025-10-21	326.4200	328.8300	324.3500	328.7000	+0.419%	972,126	-0.198%
2025-10-20	325.2400	329.5800	323.7600	327.3300	+0.810%	1,050,446	+0.220%
2025-10-17	320.0500	325.6500	319.4800	324.7000	+1.643%	1,177,564	+1.032%
2025-10-16	318.7700	321.3900	318.5200	319.4500	-0.094%	1,398,779	+2.692%
2025-10-15	316.4800	320.4100	316.4800	319.7500	+0.572%	799,747	+2.596%
2025-10-14	318.1700	319.0600	314.5900	317.9300	+0.236%	727,323	+3.183%
2025-10-13	318.3700	319.2100	316.4900	317.1800	-0.274%	1,556,463	+3.427%
2025-10-10	315.9800	319.6100	314.7000	318.0500	+1.216%	1,332,990	+3.144%
2025-10-09	310.2200	314.2300	309.5000	314.2300	+1.117%	929,543	+4.398%
2025-10-08	306.8400	310.8400	305.8200	310.7600	+0.690%	633,132	+5.564%
2025-10-07	304.3700	308.7300	301.5200	308.6300	+1.144%	874,121	+6.292%
2025-10-06	300.7500	305.5600	300.7500	305.1400	+0.849%	1,073,809	+7.508%
2025-10-03	307.1600	308.0900	296.5300	302.5700	-1.909%	1,253,374	+8.421%
2025-10-02	308.9500	311.6700	306.2000	308.4600	-1.112%	875,691	+6.351%
2025-10-01	313.4800	315.0900	310.8900	311.9300	-0.112%	1,473,872	+5.168%
2025-09-30	308.6600	312.6800	306.6300	312.2800	+1.324%	1,422,129	+5.050%
2025-09-29	306.5200	309.2600	305.9000	308.2000	+0.368%	1,010,888	+6.441%
2025-09-26	301.6000	307.2400	301.6000	307.0700	+2.737%	1,538,135	+6.832%
2025-09-25	309.6400	309.6400	290.0300	298.8900	-3.068%	1,944,410	+9.756%
2025-09-24	302.8300	309.5800	302.8300	308.3500	+1.964%	1,505,525	+6.389%
2025-09-23	290.5100	302.8700	290.5100	302.4100	+4.687%	1,231,636	+8.479%
2025-09-22	289.8300	292.1100	286.0400	288.8700	-0.400%	1,053,530	+13.563%
2025-09-19	291.3100	293.6000	289.9400	290.0300	-0.272%	7,153,336	+13.109%
2025-09-18	287.1100	291.2300	286.0900	290.8200	+0.602%	1,245,824	+12.802%
2025-09-17	291.4300	292.7200	287.6800	289.0800	-0.345%	1,681,665	+13.481%
2025-09-16	292.0500	292.7300	287.5700	290.0800	-0.497%	1,749,004	+13.089%
2025-09-15	302.6600	302.6600	291.3900	291.5300	-3.646%	2,195,999	+12.527%
2025-09-12	301.5400	307.2100	301.5400	302.5600	-0.073%	1,108,969	+8.425%
2025-09-11	297.1700	303.6100	295.7300	302.7800	+2.201%	1,385,219	+8.346%
2025-09-10	298.5100	301.2800	295.5900	296.2600	-0.790%	1,286,363	+10.730%
2025-09-09	297.0200	300.2200	296.2100	298.6200	+0.275%	1,208,994	+9.855%
2025-09-08	292.7800	298.2000	291.5600	297.8000	+1.826%	2,694,424	+10.158%
2025-09-05	291.9200	293.7700	290.3900	292.4600	-0.079%	887,607	+12.169%
2025-09-04	294.4500	298.0800	291.3400	292.6900	-0.786%	1,184,250	+12.081%
2025-09-03	295.7400	295.7400	292.7400	295.0100	+0.047%	1,080,341	+11.200%
2025-09-02	292.0900	297.1500	291.7000	294.8700	+1.101%	1,307,123	+11.252%
2025-08-29	289.7100	291.9900	289.6500	291.6600	+0.597%	1,123,241	+12.477%
2025-08-28	289.2900	290.4200	287.8200	289.9300	-0.207%	1,026,970	+13.148%
2025-08-27	290.8100	292.2400	288.8800	290.5300	+0.293%	829,448	+12.914%
2025-08-26	288.9200	289.8800	287.3800	289.6800	+0.486%	1,413,678	+13.246%
2025-08-25	292.1400	293.8000	287.8100	288.2800	-1.439%	1,281,694	+13.796%
2025-08-22	304.5600	305.0200	291.5300	292.4900	-3.555%	1,652,992	+12.158%
2025-08-21	302.6000	306.0900	302.6000	303.2700	-0.122%	2,248,157	+8.171%
2025-08-20	296.6400	303.8900	296.5800	303.6400	+3.048%	1,071,660	+8.039%
2025-08-19	290.5400	295.7200	289.2000	294.6600	+1.474%	834,057	+11.332%
2025-08-18	293.8400	295.3100	290.2300	290.3800	-0.843%	1,185,410	+12.973%
2025-08-15	294.9500	296.1700	292.8300	292.8500	-0.682%	1,081,836	+12.020%
2025-08-14	290.3200	297.4300	289.3600	294.8600	+1.337%	1,196,237	+11.256%
2025-08-13	290.9200	293.5200	289.1400	290.9700	+0.612%	1,266,993	+12.744%
2025-08-12	285.4700	290.2400	279.3500	289.2000	-0.499%	1,935,494	+13.434%
2025-08-11	286.2500	292.5900	285.6800	290.6500	+1.911%	1,839,106	+12.868%
2025-08-08	279.2600	285.9900	279.2600	285.2000	+2.479%	1,106,201	+15.025%
2025-08-07	281.1900	281.1900	275.2800	278.3000	-1.959%	1,720,158	+17.876%
2025-08-06	282.1600	287.2700	273.7000	283.8600	-2.874%	2,379,497	+15.568%
2025-08-05	292.7700	294.7700	291.0200	292.2600	-0.433%	1,486,296	+12.246%
2025-08-04	288.8200	293.5700	287.9500	293.5300	+1.828%	988,382	+11.760%
2025-08-01	287.3800	290.0200	285.2300	288.2600	+0.783%	1,140,207	+13.804%
2025-07-31	291.2400	291.5700	281.9000	286.0200	-1.961%	1,240,579	+14.695%
2025-07-30	289.2900	292.2100	288.5100	291.7400	+0.687%	649,674	+12.446%
2025-07-29	285.8800	290.7700	285.8800	289.7500	+1.212%	1,092,549	+13.218%
2025-07-28	290.2900	290.6900	284.1200	286.2800	-1.463%	997,900	+14.591%
2025-07-25	290.7600	292.9100	289.5300	290.5300	+0.045%	785,165	+12.914%
2025-07-24	292.9500	294.3500	289.6300	290.4000	-1.019%	902,898	+12.965%
2025-07-23	293.7900	293.7900	291.2500	293.3900	+0.147%	678,428	+11.814%
2025-07-22	292.7000	296.3300	291.7400	292.9600	+0.113%	868,149	+11.978%
2025-07-21	290.7600	294.4900	289.7100	292.6300	-0.092%	789,296	+12.104%
2025-07-18	293.9000	295.4500	292.2000	292.9000	-0.486%	1,039,926	+12.001%
2025-07-17	297.0700	297.0700	291.2100	294.3300	-1.202%	794,421	+11.457%
2025-07-16	295.6700	298.2000	293.8900	297.9100	+1.110%	1,313,818	+10.117%
2025-07-15	296.8800	297.6000	293.9400	294.6400	-0.805%	916,401	+11.339%
2025-07-14	295.2800	298.3100	295.2800	297.0300	+0.640%	918,577	+10.443%
2025-07-11	296.1900	297.0100	293.6100	295.1400	-0.733%	963,861	+11.151%
2025-07-10	299.6500	301.2100	295.1200	297.3200	-0.976%	1,073,427	+10.336%
2025-07-09	297.6000	300.3200	295.3200	300.2500	+0.779%	762,291	+9.259%
2025-07-08	302.0000	303.1600	297.9300	297.9300	-1.514%	1,159,085	+10.110%
2025-07-07	296.3100	302.7000	296.2900	302.5100	+2.286%	1,586,442	+8.443%
2025-07-03	291.4200	295.9300	291.0000	295.7500	+1.542%	614,991	+10.921%
2025-07-02	293.6900	294.9900	289.1100	291.2600	-1.341%	1,205,768	+12.631%
2025-07-01	299.9800	302.4300	292.4000	295.2200	-1.528%	2,064,538	+11.121%
2025-06-30	300.8700	301.8100	297.8100	299.8000	+0.130%	1,284,611	+9.423%
2025-06-27	296.0000	300.2700	295.8600	299.4100	+0.964%	2,156,014	+9.565%
2025-06-26	293.5700	299.5100	293.5700	296.5500	+1.489%	1,644,456	+10.622%
2025-06-25	294.3000	294.3100	291.6100	292.2000	-0.663%	884,976	+12.269%
2025-06-24	292.2300	294.3600	287.5700	294.1500	+0.365%	1,183,216	+11.525%
2025-06-23	295.1900	297.2900	290.7600	293.0800	-0.228%	1,516,492	+11.932%
2025-06-20	296.2000	297.3200	292.9600	293.7500	-1.001%	3,541,972	+11.677%
2025-06-18	294.5000	298.1400	293.8500	296.7200	+1.173%	1,167,395	+10.559%
2025-06-17	292.4900	295.3200	292.4900	293.2800	+0.287%	971,469	+11.856%
2025-06-16	294.9900	296.0000	290.5600	292.4400	-1.009%	1,064,150	+12.177%
2025-06-13	294.8200	296.8300	293.4600	295.4200	+0.142%	966,864	+11.045%
2025-06-12	287.4500	295.1100	287.4500	295.0000	+2.952%	1,418,047	+11.203%
2025-06-11	284.3500	288.0800	284.3500	286.5400	+0.724%	1,171,268	+14.487%
2025-06-10	283.9500	285.5800	281.5800	284.4800	+0.204%	1,239,438	+15.316%
2025-06-09	287.6100	287.6100	282.2300	283.9000	-1.744%	1,120,483	+15.551%
2025-06-06	287.0500	289.7300	285.1500	288.9400	+0.302%	1,302,594	+13.536%
2025-06-05	289.2400	289.6500	286.6700	288.0700	-0.325%	1,189,932	+13.879%
2025-06-04	291.2400	292.1600	288.7400	289.0100	-0.851%	811,434	+13.508%
2025-06-03	295.5200	296.2000	288.2700	291.4900	-0.212%	1,368,115	+12.542%
2025-06-02	290.0200	292.1700	288.5300	292.1100	+0.323%	1,150,665	+12.304%
2025-05-30	290.5800	295.2100	290.5800	291.1700	+0.251%	3,900,110	+12.666%
2025-05-29	288.7500	291.0800	286.3900	290.4400	+0.415%	919,068	+12.949%
2025-05-28	292.0800	293.7900	288.9900	289.2400	-1.408%	983,285	+13.418%
2025-05-27	293.0200	294.1400	292.2700	293.3700	+0.345%	1,241,463	+11.821%
2025-05-23	291.9800	293.3400	10.6700	292.3600	+0.849%	1,356,326	+12.208%
2025-05-22	291.5800	292.3800	10.6600	289.9000	-0.474%	1,057,802	+13.160%
2025-05-21	292.4900	293.3800	291.2800	291.2800	-0.567%	942,061	+12.624%
2025-05-20	293.4900	296.7600	292.3200	292.9400	+0.072%	1,535,109	+11.985%
2025-05-19	291.3200	293.9200	290.7400	292.7300	+0.881%	1,553,080	+12.066%
2025-05-16	285.8300	290.1750	285.5300	290.1750	+1.463%	1,355,458	+13.052%
2025-05-15	281.9800	286.3500	281.9800	285.9900	+2.454%	1,507,405	+14.707%
2025-05-14	279.2400	279.9500	278.4700	279.1400	+0.082%	1,494,070	+17.522%
2025-05-13	279.6400	279.6400	278.3700	278.9100	+0.205%	1,980,020	+17.619%
2025-05-12	275.3000	278.6500	271.1100	278.3400	-1.643%	3,386,502	+17.859%
2025-05-09	284.5300	289.2200	282.8800	282.9900	-0.285%	2,601,640	+15.923%
2025-05-08	302.3300	302.3300	282.9900	283.8000	-6.801%	4,122,715	+15.592%
2025-05-07	306.3300	306.3300	302.5100	304.5100	+4.686%	2,384,047	+7.730%
2025-05-06	291.4200	293.7700	290.0800	290.8800	-0.356%	1,354,022	+12.778%
2025-05-05	293.0400	294.0500	290.9900	291.9200	-0.096%	1,385,544	+12.377%
2025-05-02	292.9700	293.8600	290.2300	292.2000	+0.613%	1,046,552	+12.269%
2025-05-01	289.2700	292.3700	286.6900	290.4200	-0.759%	1,104,479	+12.957%
2025-04-30	290.2700	293.2400	289.3500	292.6400	+0.851%	1,620,034	+12.100%
2025-04-29	287.4200	290.5800	285.4200	290.1700	+0.855%	1,250,199	+13.054%
2025-04-28	286.3000	288.1300	285.0500	287.7100	+0.633%	1,334,121	+14.021%
2025-04-25	282.3200	286.1200	279.9700	285.9000	+1.221%	1,815,744	+14.743%
2025-04-24	283.6600	284.4200	280.6500	282.4500	-0.752%	1,782,079	+16.144%
2025-04-23	284.1500	284.9100	275.5500	284.5900	-0.559%	1,924,662	+15.271%
2025-04-22	281.8200	286.3200	280.8600	286.1900	+1.793%	1,699,352	+14.627%
2025-04-21	289.0100	289.0100	278.1000	281.1500	-1.973%	1,787,420	+16.681%
2025-04-17	283.0800	287.8500	281.8700	286.8100	+0.815%	1,590,765	+14.379%
2025-04-16	285.6500	286.6200	283.0000	284.4900	-0.021%	1,378,002	+15.312%
2025-04-15	285.2100	285.6400	282.2100	284.5500	+0.081%	1,080,867	+15.287%
2025-04-14	282.8300	285.4700	281.5200	284.3200	-0.004%	1,175,223	+15.381%
2025-04-11	278.1600	286.4200	277.6300	284.3300	+1.841%	1,509,178	+15.376%
2025-04-10	273.6400	282.0700	273.1300	279.1900	+1.954%	2,181,733	+17.501%
2025-04-09	272.4000	281.9000	269.6000	273.8400	-0.306%	4,206,418	+19.796%
2025-04-08	277.9200	280.8000	272.5800	274.6800	+0.025%	1,991,662	+19.430%
2025-04-07	272.6100	279.8300	267.6800	274.6100	-1.407%	2,765,516	+19.460%
2025-04-04	290.6900	296.5900	275.9400	278.5300	-3.726%	4,331,792	+17.779%
2025-04-03	281.1200	291.8100	281.1200	289.3100	+3.539%	3,337,860	+13.390%
2025-04-02	277.4100	279.7900	276.9500	279.4200	+0.754%	1,406,055	+17.404%
2025-04-01	278.6200	279.8000	275.8500	277.3300	-0.237%	1,322,264	+18.289%
2025-03-31	275.6500	280.6600	275.6500	277.9900	+0.992%	1,916,688	+18.008%
2025-03-28	274.5200	275.5600	273.3000	275.2600	+0.420%	1,077,798	+19.178%
2025-03-27	271.6100	274.8800	271.2200	274.1100	+1.002%	934,508	+19.678%
2025-03-26	269.5600	271.8000	268.7200	271.3900	+1.088%	1,019,582	+20.878%
2025-03-25	267.8400	270.8700	265.5900	268.4700	+0.408%	1,303,257	+22.192%
2025-03-24	266.5900	269.5000	266.4800	267.3800	+0.011%	1,016,170	+22.691%
2025-03-21	268.1700	271.0500	266.4600	267.3500	-0.164%	5,838,800	+22.704%
2025-03-20	265.8100	267.9000	264.6200	267.7900	+0.749%	1,417,062	+22.503%
2025-03-19	264.1900	267.4900	262.8500	265.8000	+0.640%	1,342,270	+23.420%
2025-03-18	260.2500	265.4200	260.2500	264.1100	+1.184%	1,688,924	+24.210%
2025-03-17	256.7400	261.8400	256.6500	261.0200	+1.163%	1,087,430	+25.680%
2025-03-14	255.4000	258.4600	252.4900	258.0200	+0.785%	869,111	+27.141%
2025-03-13	253.3400	256.3300	253.3400	256.0100	+0.799%	971,425	+28.140%
2025-03-12	258.9500	258.9500	252.1300	253.9800	-2.585%	1,804,612	+29.164%
2025-03-11	262.9800	263.1200	256.7000	260.7200	-0.352%	2,426,924	+25.825%
2025-03-10	255.9900	262.5300	255.9900	261.6400	+2.822%	2,244,805	+25.382%
2025-03-07	252.7800	257.9800	252.1100	254.4600	+0.280%	1,789,516	+28.920%
2025-03-06	249.4300	253.8300	249.2500	253.7500	+0.899%	1,441,652	+29.281%

document.getElementById("FJDLXx").onerror = function(){this.style.display='none';}; .dark-mode .lXCz8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXCz8v{ color: #333333; background-color: white; border: 2px solid #333333; }CORCencora, Inc.stock NYSE

COR
Cencora, Inc.
stock NYSE