Cencora, Inc.CORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $344.54 | $349.02 | $342.78 | $345.88 | 810,029 |
| 1/12/2026 | $337.19 | $342.30 | $333.95 | $342.16 | 1.01M |
| 1/9/2026 | $334.31 | $339.47 | $333.79 | $335.69 | 917,000 |
| 1/8/2026 | $340.97 | $347.29 | $334.18 | $335.74 | 1.13M |
| 1/7/2026 | $345.85 | $348.18 | $339.17 | $340.41 | 988,700 |
| 1/6/2026 | $340.02 | $349.55 | $340.02 | $346.17 | 1.41M |
| 1/5/2026 | $337.31 | $341.72 | $329.10 | $340.92 | 1.61M |
| 1/2/2026 | $337.18 | $340.50 | $335.29 | $338.87 | 841,000 |
| 12/31/2025 | $339.28 | $340.65 | $337.68 | $337.75 | 781,521 |
| 12/30/2025 | $339.49 | $341.70 | $339.25 | $340.14 | 551,400 |
| 12/29/2025 | $340.30 | $342.11 | $339.19 | $340.21 | 731,600 |
| 12/26/2025 | $339.81 | $341.86 | $339.12 | $341.05 | 414,120 |
| 12/24/2025 | $341.48 | $343.67 | $339.86 | $339.98 | 381,912 |
| 12/23/2025 | $337.52 | $341.08 | $336.41 | $340.59 | 774,100 |
| 12/22/2025 | $340.24 | $341.18 | $337.47 | $340.03 | 871,100 |
| 12/19/2025 | $340.74 | $345.62 | $338.58 | $340.93 | 3.26M |
| 12/18/2025 | $343.09 | $344.20 | $339.34 | $340.58 | 1.81M |
| 12/17/2025 | $342.41 | $344.60 | $339.14 | $342.96 | 1.48M |
| 12/16/2025 | $348.92 | $350.77 | $339.88 | $341.72 | 1.26M |
| 12/15/2025 | $347.02 | $351.99 | $344.01 | $350.32 | 1.82M |
| 12/12/2025 | $345.00 | $347.83 | $342.40 | $346.00 | 1.61M |
| 12/11/2025 | $342.14 | $346.14 | $340.03 | $344.50 | 1.77M |
| 12/10/2025 | $338.61 | $340.86 | $336.60 | $340.79 | 1.42M |
| 12/9/2025 | $340.31 | $342.60 | $337.12 | $337.29 | 1.47M |
| 12/8/2025 | $339.11 | $339.67 | $335.84 | $337.82 | 1.76M |
| 12/5/2025 | $338.11 | $341.18 | $336.37 | $339.66 | 1.34M |
| 12/4/2025 | $335.31 | $338.10 | $334.00 | $337.63 | 1.28M |
| 12/3/2025 | $352.14 | $352.14 | $333.39 | $335.31 | 3.45M |
| 12/2/2025 | $360.12 | $360.12 | $348.29 | $350.67 | 2.38M |
| 12/1/2025 | $368.95 | $369.80 | $359.85 | $360.12 | 1.43M |
| 11/28/2025 | $368.56 | $370.51 | $367.31 | $368.93 | 656,118 |
| 11/26/2025 | $375.01 | $376.98 | $368.42 | $368.53 | 1.25M |
| 11/25/2025 | $374.01 | $377.54 | $372.65 | $374.75 | 1.56M |
| 11/24/2025 | $365.68 | $372.78 | $362.06 | $372.22 | 2.85M |
| 11/21/2025 | $362.20 | $369.38 | $361.01 | $365.68 | 1.52M |
| 11/20/2025 | $360.57 | $363.63 | $359.23 | $362.07 | 975,883 |
| 11/19/2025 | $360.81 | $364.02 | $357.55 | $360.73 | 1.22M |
| 11/18/2025 | $366.64 | $366.87 | $360.54 | $361.64 | 2.05M |
| 11/17/2025 | $362.10 | $365.93 | $361.24 | $365.00 | 1.54M |
| 11/14/2025 | $368.08 | $369.00 | $361.39 | $361.94 | 1.96M |
| 11/13/2025 | $362.88 | $365.67 | $361.04 | $365.45 | 1.31M |
| 11/12/2025 | $364.00 | $366.06 | $360.14 | $363.42 | 1.81M |
| 11/11/2025 | $363.64 | $366.17 | $362.44 | $365.08 | 855,115 |
| 11/10/2025 | $356.82 | $366.00 | $354.41 | $364.65 | 1.39M |
| 11/7/2025 | $363.15 | $364.36 | $358.29 | $360.70 | 1.30M |
| 11/6/2025 | $352.26 | $362.00 | $349.06 | $360.24 | 1.95M |
| 11/5/2025 | $353.75 | $361.38 | $341.99 | $354.00 | 3.70M |
| 11/4/2025 | $338.26 | $347.41 | $335.91 | $344.53 | 1.84M |
| 11/3/2025 | $338.26 | $341.30 | $335.17 | $340.93 | 1.77M |
| 10/31/2025 | $339.92 | $343.60 | $337.02 | $337.81 | 1.28M |
| 10/30/2025 | $343.20 | $350.46 | $340.17 | $341.21 | 1.35M |
| 10/29/2025 | $336.60 | $338.22 | $331.40 | $333.17 | 1.47M |
| 10/28/2025 | $335.54 | $337.82 | $332.53 | $335.64 | 1.17M |
| 10/27/2025 | $333.43 | $336.07 | $330.93 | $336.05 | 859,000 |
| 10/24/2025 | $328.99 | $334.34 | $327.18 | $332.71 | 911,825 |
| 10/23/2025 | $330.30 | $331.94 | $327.59 | $328.56 | 1.20M |
| 10/22/2025 | $329.19 | $331.73 | $326.42 | $330.80 | 908,032 |
| 10/21/2025 | $326.70 | $328.89 | $324.35 | $328.82 | 972,215 |
| 10/20/2025 | $325.31 | $329.58 | $323.36 | $327.39 | 1.05M |
| 10/17/2025 | $319.75 | $325.70 | $319.37 | $324.69 | 1.18M |
| 10/16/2025 | $319.65 | $321.87 | $318.10 | $319.40 | 1.40M |