Cencora, Inc.CORNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $368.88 | $373.77 | $362.64 | $371.44 | 1.19M |
| 3/2/2026 | $371.32 | $376.92 | $367.94 | $372.65 | 983,843 |
| 2/27/2026 | $367.64 | $374.05 | $366.87 | $372.14 | 1.41M |
| 2/26/2026 | $364.80 | $368.36 | $363.78 | $366.65 | 1.02M |
| 2/25/2026 | $365.00 | $366.43 | $362.00 | $363.03 | 707,800 |
| 2/24/2026 | $367.63 | $367.63 | $360.97 | $364.38 | 935,100 |
| 2/23/2026 | $360.42 | $367.69 | $359.44 | $366.03 | 919,500 |
| 2/20/2026 | $358.94 | $361.19 | $356.24 | $361.08 | 1.05M |
| 2/19/2026 | $360.90 | $362.74 | $358.73 | $359.11 | 711,198 |
| 2/18/2026 | $359.46 | $362.60 | $358.16 | $360.23 | 1.03M |
| 2/17/2026 | $361.34 | $364.24 | $356.23 | $359.97 | 853,800 |
| 2/13/2026 | $352.66 | $364.67 | $351.00 | $360.83 | 975,000 |
| 2/12/2026 | $365.63 | $374.89 | $347.03 | $351.06 | 2.07M |
| 2/11/2026 | $360.46 | $366.45 | $358.29 | $365.70 | 1.27M |
| 2/10/2026 | $362.47 | $364.10 | $358.23 | $360.00 | 1.53M |
| 2/9/2026 | $359.27 | $367.28 | $358.91 | $363.27 | 1.16M |
| 2/6/2026 | $354.59 | $360.62 | $351.45 | $359.25 | 1.20M |
| 2/5/2026 | $336.08 | $362.35 | $332.99 | $352.16 | 2.88M |
| 2/4/2026 | $345.00 | $356.97 | $328.01 | $329.97 | 3.23M |
| 2/3/2026 | $362.72 | $366.15 | $361.75 | $361.75 | 1.39M |
| 2/2/2026 | $360.58 | $364.27 | $356.87 | $363.56 | 1.02M |
| 1/30/2026 | $351.54 | $359.48 | $349.49 | $359.22 | 1.39M |
| 1/29/2026 | $354.78 | $362.43 | $350.97 | $352.10 | 1.72M |
| 1/28/2026 | $354.33 | $355.79 | $346.52 | $350.54 | 852,334 |
| 1/27/2026 | $353.17 | $356.69 | $351.63 | $356.14 | 1.14M |
| 1/26/2026 | $355.00 | $357.10 | $353.60 | $355.51 | 904,818 |
| 1/23/2026 | $351.43 | $353.56 | $347.63 | $353.48 | 1.14M |
| 1/22/2026 | $356.14 | $356.51 | $351.02 | $352.47 | 1.16M |
| 1/21/2026 | $349.87 | $354.96 | $342.72 | $351.75 | 1.31M |
| 1/20/2026 | $354.73 | $358.95 | $349.94 | $350.67 | 1.01M |
| 1/16/2026 | $355.17 | $356.87 | $352.42 | $354.85 | 1.40M |
| 1/15/2026 | $349.55 | $355.75 | $349.11 | $355.35 | 1.08M |
| 1/14/2026 | $345.40 | $349.98 | $345.11 | $349.93 | 760,000 |
| 1/13/2026 | $344.54 | $349.02 | $342.78 | $345.88 | 1.16M |
| 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 |