NYSE - Delayed Quote USD

Cencora, Inc. (COR)

237.30 -1.32 (-0.55%)
At close: April 18 at 4:00 PM EDT
232.19 -5.11 (-2.15%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 239.40 239.40 235.39 237.30 237.30 1,443,300
Apr 17, 2024 239.22 239.26 236.24 238.62 238.62 1,028,600
Apr 16, 2024 237.48 239.77 236.62 238.26 238.26 1,981,500
Apr 15, 2024 236.35 236.82 234.17 234.21 234.21 986,000
Apr 12, 2024 235.00 236.24 233.10 234.00 234.00 822,300
Apr 11, 2024 238.44 238.44 235.27 235.64 235.64 810,700
Apr 10, 2024 238.29 240.43 237.62 237.80 237.80 712,200
Apr 9, 2024 241.22 241.22 236.81 238.57 238.57 807,600
Apr 8, 2024 242.20 242.75 240.35 240.36 240.36 813,200
Apr 5, 2024 242.72 243.82 241.88 243.22 243.22 744,600
Apr 4, 2024 246.65 246.65 241.90 242.04 242.04 1,026,900
Apr 3, 2024 243.74 246.75 242.41 245.80 245.80 1,125,200
Apr 2, 2024 242.50 244.52 241.67 243.09 243.09 961,400
Apr 1, 2024 242.38 243.34 240.25 243.00 243.00 635,000
Mar 28, 2024 244.64 244.64 239.79 242.99 242.99 1,574,300
Mar 27, 2024 243.98 244.68 242.86 244.64 244.64 674,300
Mar 26, 2024 242.06 244.06 241.60 242.80 242.80 829,200
Mar 25, 2024 242.50 243.31 241.63 242.06 242.06 703,300
Mar 22, 2024 242.92 243.59 241.98 242.50 242.50 720,800
Mar 21, 2024 241.90 243.64 240.33 242.33 242.33 801,300
Mar 20, 2024 242.52 243.83 241.76 241.87 241.87 967,400
Mar 19, 2024 240.21 242.60 239.25 242.35 242.35 1,165,700
Mar 18, 2024 238.12 240.86 237.34 239.31 239.31 1,122,400
Mar 15, 2024 235.26 238.34 234.39 238.23 238.23 2,150,200
Mar 14, 2024 235.93 237.90 234.99 237.68 237.68 1,280,200
Mar 13, 2024 238.49 239.04 234.23 234.77 234.77 1,447,400
Mar 12, 2024 237.66 238.20 236.18 237.44 237.44 666,600
Mar 11, 2024 236.64 238.20 236.57 237.68 237.68 849,000
Mar 8, 2024 237.29 238.42 236.70 237.47 237.47 877,400
Mar 7, 2024 236.11 238.31 234.69 237.63 237.63 1,341,600
Mar 6, 2024 235.54 236.54 234.54 234.68 234.68 1,209,000
Mar 5, 2024 236.22 236.45 234.44 235.31 235.31 1,422,500
Mar 4, 2024 237.48 240.44 235.68 235.80 235.80 1,326,000
Mar 1, 2024 236.76 238.61 235.33 237.03 237.03 1,169,800
Feb 29, 2024 236.08 236.61 234.72 235.60 235.60 1,646,200
Feb 28, 2024 236.94 236.94 233.88 236.13 236.13 1,065,400
Feb 27, 2024 237.26 237.77 234.78 236.51 236.51 1,222,100
Feb 26, 2024 239.04 239.86 237.61 238.34 238.34 1,553,500
Feb 23, 2024 235.34 238.07 234.49 237.27 237.27 975,200
Feb 22, 2024 233.21 236.52 232.83 234.40 234.40 1,269,200
Feb 21, 2024 233.92 234.35 232.09 233.47 233.47 1,109,700
Feb 20, 2024 231.72 234.46 231.24 232.36 232.36 1,547,600
Feb 16, 2024 233.80 234.16 231.12 231.72 231.72 1,076,500
Feb 15, 2024 232.00 234.64 231.84 233.08 233.08 1,119,900
Feb 14, 2024 231.19 231.97 229.65 231.58 231.58 1,197,400
Feb 13, 2024 231.91 232.04 229.39 231.19 231.19 1,462,700
Feb 12, 2024 229.88 231.15 228.41 229.98 229.98 1,282,800
Feb 9, 2024 230.68 231.65 228.77 230.69 230.69 1,590,400
Feb 8, 2024 0.51 Dividend
Feb 8, 2024 233.50 233.95 228.32 230.32 230.32 2,744,900
Feb 7, 2024 235.92 239.38 235.64 237.67 237.16 1,662,200
Feb 6, 2024 236.35 237.43 233.24 235.01 234.51 2,251,000
Feb 5, 2024 237.33 237.67 233.55 234.21 233.71 1,209,800
Feb 2, 2024 237.23 237.47 234.17 234.99 234.49 1,267,200
Feb 1, 2024 232.65 237.03 228.61 236.92 236.41 2,071,900
Jan 31, 2024 228.00 235.06 228.00 232.68 232.18 3,511,700
Jan 30, 2024 219.99 220.81 217.94 220.53 220.06 1,529,900
Jan 29, 2024 217.96 218.45 216.81 218.44 217.97 916,400
Jan 26, 2024 219.18 219.80 217.17 217.68 217.21 972,800
Jan 25, 2024 218.12 218.90 215.30 218.84 218.37 1,063,900
Jan 24, 2024 218.48 218.82 217.12 217.38 216.91 977,100
Jan 23, 2024 217.21 218.74 216.46 217.85 217.38 890,900
Jan 22, 2024 218.28 219.87 217.96 218.16 217.69 1,175,100
Jan 19, 2024 221.01 221.31 218.06 218.28 217.81 1,401,100
Jan 18, 2024 218.61 221.10 216.90 220.79 220.32 1,045,400
Jan 17, 2024 219.00 221.13 218.23 218.71 218.24 2,151,700
Jan 16, 2024 219.71 220.74 218.03 219.00 218.53 1,352,400
Jan 12, 2024 219.39 220.12 218.29 219.43 218.96 1,309,300
Jan 11, 2024 217.00 219.42 216.63 218.93 218.46 1,463,700
Jan 10, 2024 214.02 216.17 213.01 216.13 215.67 1,605,200
Jan 9, 2024 210.57 213.68 209.32 213.62 213.16 1,254,600
Jan 8, 2024 212.00 212.45 208.58 210.38 209.93 1,138,600
Jan 5, 2024 211.58 212.11 210.32 211.36 210.91 1,075,500
Jan 4, 2024 208.83 211.50 207.63 210.67 210.22 1,139,900
Jan 3, 2024 211.29 212.83 209.36 210.33 209.88 1,140,400
Jan 2, 2024 205.00 208.70 204.53 208.54 208.09 1,248,000
Dec 29, 2023 204.28 205.53 203.59 205.38 204.94 1,086,400
Dec 28, 2023 204.99 205.44 203.23 203.49 203.05 775,500
Dec 27, 2023 203.66 204.29 203.27 204.23 203.79 799,000
Dec 26, 2023 202.70 204.60 202.43 204.09 203.65 734,000
Dec 22, 2023 202.98 203.78 202.26 203.04 202.60 642,500
Dec 21, 2023 200.59 202.68 199.82 202.27 201.84 765,000
Dec 20, 2023 202.69 203.09 199.75 199.79 199.36 1,141,300
Dec 19, 2023 200.07 202.06 199.75 201.88 201.45 1,010,000
Dec 18, 2023 201.76 201.80 199.37 200.07 199.64 1,076,800
Dec 15, 2023 199.14 200.62 196.63 200.33 199.90 3,210,000
Dec 14, 2023 199.68 201.81 195.83 201.50 201.07 3,627,700
Dec 13, 2023 203.92 205.72 202.75 203.72 203.28 1,298,600
Dec 12, 2023 202.15 204.97 202.10 203.95 203.51 831,500
Dec 11, 2023 202.47 203.38 201.27 202.85 202.41 804,800
Dec 8, 2023 200.50 201.92 199.55 201.75 201.32 1,441,800
Dec 7, 2023 200.78 201.39 199.44 200.21 199.78 1,130,800
Dec 6, 2023 203.11 203.43 198.71 200.67 200.24 1,550,400
Dec 5, 2023 204.08 204.57 202.51 203.73 203.29 981,300
Dec 4, 2023 204.30 204.94 202.68 203.76 203.32 1,246,800
Dec 1, 2023 203.49 205.83 202.47 204.09 203.65 1,254,700
Nov 30, 2023 199.39 203.65 199.35 203.37 202.93 6,174,500
Nov 29, 2023 200.70 201.36 199.00 199.52 199.09 1,664,900
Nov 28, 2023 202.00 203.37 200.79 201.30 200.87 1,224,200
Nov 27, 2023 202.22 203.75 200.76 201.78 201.35 1,139,100
Nov 24, 2023 201.17 201.48 199.48 201.30 200.87 552,900
Nov 22, 2023 199.36 200.55 198.35 199.68 199.25 999,100
Nov 21, 2023 197.86 199.66 197.36 198.83 198.40 1,215,000
Nov 20, 2023 194.56 196.36 194.56 195.94 195.52 804,800
Nov 17, 2023 197.21 198.03 194.49 195.00 194.58 1,261,200
Nov 16, 2023 194.58 197.09 194.23 196.91 196.49 1,207,500
Nov 15, 2023 193.96 195.79 191.11 193.22 192.81 2,737,200
Nov 14, 2023 197.63 198.46 194.00 194.37 193.95 3,241,100
Nov 13, 2023 197.60 199.66 196.63 198.87 198.44 2,986,100
Nov 10, 2023 0.51 Dividend
Nov 10, 2023 195.75 198.98 195.30 197.57 197.15 2,681,700
Nov 9, 2023 196.75 198.23 195.21 196.82 195.89 882,500
Nov 8, 2023 196.96 198.05 196.04 196.79 195.86 893,500
Nov 7, 2023 198.59 198.59 195.81 196.07 195.14 1,141,000
Nov 6, 2023 196.15 198.93 193.83 196.88 195.95 1,423,000
Nov 3, 2023 194.84 198.98 193.71 195.17 194.25 1,568,600
Nov 2, 2023 186.10 194.00 184.00 192.18 191.27 2,572,700
Nov 1, 2023 185.15 188.73 184.95 187.23 186.34 1,588,000
Oct 31, 2023 185.86 186.15 182.75 185.15 184.27 1,725,800
Oct 30, 2023 188.00 188.00 183.73 185.41 184.53 1,276,700
Oct 27, 2023 188.07 188.91 186.94 187.64 186.75 922,700
Oct 26, 2023 188.37 190.47 187.89 188.60 187.71 1,144,100
Oct 25, 2023 190.14 191.46 188.41 189.12 188.23 1,099,500
Oct 24, 2023 188.91 190.38 188.18 189.01 188.12 964,100
Oct 23, 2023 187.49 189.18 187.01 188.82 187.93 987,200
Oct 20, 2023 190.57 190.57 188.03 188.75 187.86 1,122,400
Oct 19, 2023 189.62 191.02 188.01 189.89 188.99 1,195,800
Oct 18, 2023 188.59 190.04 187.70 189.55 188.65 1,149,700
Oct 17, 2023 186.69 188.80 186.18 187.45 186.56 1,046,900
Oct 16, 2023 189.48 189.76 186.76 186.86 185.98 1,228,000
Oct 13, 2023 188.44 190.23 187.30 188.98 188.09 1,039,600
Oct 12, 2023 188.40 188.96 187.13 187.57 186.68 1,114,000
Oct 11, 2023 187.73 188.34 185.04 188.03 187.14 1,166,100
Oct 10, 2023 185.08 188.98 185.08 187.97 187.08 1,290,400
Oct 9, 2023 183.60 186.68 182.62 186.19 185.31 891,900
Oct 6, 2023 184.73 185.05 182.85 183.85 182.98 1,020,500
Oct 5, 2023 183.61 185.88 183.07 185.04 184.16 1,432,500
Oct 4, 2023 180.39 183.03 180.10 182.66 181.80 1,025,800
Oct 3, 2023 178.68 180.99 178.46 180.27 179.42 810,800
Oct 2, 2023 179.97 180.87 178.21 179.08 178.23 1,202,700
Sep 29, 2023 182.86 183.06 179.33 179.97 179.12 1,259,500
Sep 28, 2023 185.58 185.58 182.65 182.86 181.99 1,045,800
Sep 27, 2023 185.75 186.25 183.32 185.16 184.28 782,400
Sep 26, 2023 187.13 187.80 185.11 185.77 184.89 1,013,600
Sep 25, 2023 185.00 187.79 184.51 187.22 186.33 937,800
Sep 22, 2023 184.18 186.94 183.89 185.95 185.07 1,085,500
Sep 21, 2023 184.13 185.97 182.02 184.93 184.06 1,810,500
Sep 20, 2023 180.47 184.11 179.70 182.78 181.92 1,654,600
Sep 19, 2023 180.52 180.98 178.45 179.74 178.89 1,120,100
Sep 18, 2023 178.52 179.10 177.00 179.03 178.18 1,105,100
Sep 15, 2023 176.06 178.94 175.65 178.29 177.45 3,887,300
Sep 14, 2023 177.36 178.20 175.50 176.99 176.15 776,900
Sep 13, 2023 178.74 178.99 176.00 176.69 175.85 727,600
Sep 12, 2023 176.79 179.03 172.41 178.48 177.64 1,024,500
Sep 11, 2023 178.34 179.00 177.26 177.73 176.89 1,045,200
Sep 8, 2023 177.62 179.50 177.12 177.70 176.86 1,188,500
Sep 7, 2023 176.12 178.43 175.83 178.18 177.34 1,694,100
Sep 6, 2023 172.92 175.19 171.65 174.67 173.84 1,596,600
Sep 5, 2023 175.00 175.00 172.32 172.87 172.05 1,609,900
Sep 1, 2023 176.52 177.08 174.22 174.96 174.13 1,585,900
Aug 31, 2023 179.49 179.49 175.68 175.98 175.15 1,682,900
Aug 30, 2023 180.49 180.65 178.03 178.90 178.05 720,500
Aug 29, 2023 180.93 180.93 179.24 179.98 179.13 806,100
Aug 28, 2023 179.75 180.66 179.67 180.39 179.54 904,000
Aug 25, 2023 179.09 180.01 178.63 179.48 178.63 1,192,700
Aug 24, 2023 177.80 179.67 177.80 178.77 177.92 1,314,800
Aug 23, 2023 178.54 178.80 177.15 177.77 176.93 1,488,200
Aug 22, 2023 180.77 181.05 177.92 177.96 177.12 1,123,400
Aug 21, 2023 180.66 181.33 179.76 180.98 180.12 1,030,400
Aug 18, 2023 179.78 181.76 179.47 180.40 179.55 1,174,600
Aug 17, 2023 183.15 184.22 179.11 180.00 179.15 2,302,500
Aug 16, 2023 185.89 186.38 183.28 183.99 183.12 2,195,000
Aug 15, 2023 188.07 188.40 185.30 185.44 184.56 1,470,600
Aug 14, 2023 188.08 188.81 186.99 187.63 186.74 2,726,700
Aug 11, 2023 187.09 187.85 186.33 187.37 186.48 2,478,800
Aug 10, 2023 0.49 Dividend
Aug 10, 2023 185.41 188.83 185.02 187.03 186.15 4,037,400
Aug 9, 2023 186.00 186.85 184.85 185.71 184.35 3,870,500
Aug 8, 2023 186.19 188.91 184.93 185.37 184.01 4,106,700
Aug 7, 2023 186.25 187.59 185.22 186.58 185.21 4,504,300
Aug 4, 2023 187.19 188.51 184.00 185.33 183.97 7,742,200
Aug 3, 2023 192.50 194.37 190.71 191.36 189.96 1,640,900
Aug 2, 2023 187.88 192.69 186.97 191.43 190.03 1,891,000
Aug 1, 2023 187.51 189.33 186.88 189.10 187.71 1,528,800
Jul 31, 2023 187.53 187.53 184.04 186.90 185.53 1,527,500
Jul 28, 2023 188.02 188.02 185.88 186.56 185.19 1,104,800
Jul 27, 2023 187.81 189.09 186.74 187.33 185.96 1,409,100
Jul 26, 2023 190.91 191.53 186.87 187.71 186.33 1,635,700
Jul 25, 2023 190.86 192.07 190.06 191.89 190.48 1,186,700
Jul 24, 2023 193.00 193.55 190.93 191.45 190.05 1,120,600
Jul 21, 2023 193.50 194.79 192.38 192.59 191.18 1,284,200
Jul 20, 2023 193.08 193.83 191.76 193.41 191.99 838,900
Jul 19, 2023 192.41 192.79 189.11 191.94 190.53 1,155,700
Jul 18, 2023 192.33 193.40 192.06 192.39 190.98 925,400
Jul 17, 2023 191.61 192.42 191.09 192.14 190.73 727,200
Jul 14, 2023 191.95 192.51 191.02 191.42 190.02 776,300
Jul 13, 2023 190.90 192.81 190.90 191.28 189.88 1,325,300
Jul 12, 2023 192.04 193.30 190.46 190.80 189.40 1,288,300
Jul 11, 2023 192.87 193.83 192.10 193.22 191.80 671,300
Jul 10, 2023 191.42 192.90 191.05 192.83 191.42 891,200
Jul 7, 2023 191.45 192.94 190.45 190.86 189.46 1,803,700
Jul 6, 2023 190.44 192.28 190.13 192.19 190.78 1,526,900
Jul 5, 2023 191.39 191.81 189.95 190.65 189.25 1,158,100
Jul 3, 2023 191.24 191.29 189.17 190.92 189.52 844,300
Jun 30, 2023 191.21 193.44 190.01 192.43 191.02 1,444,300
Jun 29, 2023 189.48 191.76 189.16 190.52 189.12 809,300
Jun 28, 2023 188.77 190.26 188.69 189.72 188.33 1,062,400
Jun 27, 2023 185.04 189.10 183.67 188.78 187.40 1,412,700
Jun 26, 2023 187.40 188.28 186.44 187.76 186.38 1,555,400
Jun 23, 2023 188.19 188.75 186.85 187.67 186.29 2,244,500
Jun 22, 2023 186.20 187.88 185.11 187.87 186.49 1,690,700
Jun 21, 2023 185.47 186.79 185.00 185.83 184.47 1,766,700
Jun 20, 2023 183.18 185.04 183.01 184.49 183.14 1,414,200
Jun 16, 2023 181.20 183.44 180.53 183.01 181.67 2,001,100
Jun 15, 2023 179.58 182.20 178.55 181.89 180.56 1,154,100
Jun 14, 2023 179.17 180.29 177.16 179.05 177.74 1,097,100
Jun 13, 2023 178.44 180.56 178.15 179.79 178.47 1,273,200
Jun 12, 2023 178.16 179.38 177.22 179.32 178.01 843,600
Jun 9, 2023 176.62 178.27 175.99 178.22 176.91 793,800
Jun 8, 2023 173.87 176.68 172.28 176.45 175.16 1,066,000
Jun 7, 2023 174.10 175.41 173.02 173.58 172.31 1,054,800
Jun 6, 2023 175.03 175.64 173.02 174.37 173.09 992,900
Jun 5, 2023 174.90 175.65 173.69 174.69 173.41 1,175,200
Jun 2, 2023 172.96 175.34 172.37 174.52 173.24 1,865,100
Jun 1, 2023 170.57 173.27 170.18 172.59 171.32 1,539,500
May 31, 2023 163.96 170.81 163.37 170.15 168.90 5,084,900
May 30, 2023 167.43 168.46 164.74 166.01 164.79 1,639,900
May 26, 2023 169.91 171.25 168.19 168.41 167.18 1,018,300
May 25, 2023 170.07 170.93 168.23 170.17 168.92 1,914,700
May 24, 2023 171.51 172.14 170.67 171.06 169.81 1,579,000
May 23, 2023 171.71 172.21 169.66 171.26 170.00 1,348,700
May 22, 2023 173.94 173.94 169.81 172.25 170.99 1,651,900
May 19, 2023 175.13 176.62 173.10 173.39 172.12 1,772,100
May 18, 2023 174.24 175.22 171.36 174.82 173.54 1,648,600
May 17, 2023 174.98 175.35 173.26 174.79 173.51 1,784,200
May 16, 2023 173.38 174.78 172.94 174.60 173.32 1,374,200
May 15, 2023 170.95 173.59 170.59 173.34 172.07 1,810,200
May 12, 2023 171.83 171.87 169.67 170.99 169.74 2,355,300
May 11, 2023 0.49 Dividend
May 11, 2023 168.92 172.15 168.92 171.44 170.18 1,165,600
May 10, 2023 168.29 169.60 167.03 169.50 167.78 822,900
May 9, 2023 169.52 173.64 168.14 168.25 166.54 1,190,400
May 8, 2023 167.55 168.88 166.78 168.21 166.50 750,800
May 5, 2023 167.55 169.38 165.04 167.99 166.28 1,012,900
May 4, 2023 166.83 167.90 165.79 166.59 164.90 958,400
May 3, 2023 169.70 170.63 166.26 166.89 165.19 1,390,500
May 2, 2023 168.50 171.09 166.44 169.16 167.44 1,776,700
May 1, 2023 167.18 167.41 164.78 166.79 165.09 1,509,300
Apr 28, 2023 167.09 167.79 165.62 166.85 165.15 988,700
Apr 27, 2023 164.99 167.60 164.99 167.41 165.71 636,600
Apr 26, 2023 167.04 167.93 165.23 165.49 163.81 885,700
Apr 25, 2023 167.91 168.63 167.21 168.09 166.38 565,200
Apr 24, 2023 166.78 168.21 166.37 167.71 166.00 504,200
Apr 21, 2023 167.00 167.82 165.78 166.73 165.03 788,200
Apr 20, 2023 164.36 166.07 163.98 165.96 164.27 1,223,700
Apr 19, 2023 167.47 167.55 163.98 164.48 162.81 1,086,500

Related Tickers

CAH Cardinal Health, Inc.
106.00
-0.49%
 
MCK McKesson Corporation
518.81
-1.35%
 
OMI Owens & Minor, Inc.
24.06
+0.38%
 
HSIC Henry Schein, Inc.
69.97
-0.33%
 
EDAP EDAP TMS S.A.
7.13
-3.13%
 
ZYXI Zynex, Inc.
11.45
-5.14%
 
PFRM3.SA Profarma Distribuidora de Produtos Farmacêuticos S.A.
5.45
+1.87%
 
MCK.F McKesson Corporation
487.50
-0.91%
 
UPR.IR Uniphar plc
2.5500
-2.30%
 
VVEO3.SA CM Hospitalar S/A
6.33
-5.24%