MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COR — Cencora, Inc.
NYSECencora, Inc.
$309.05
-0.73(-0.24%)
- O
- 308.29
- H
- 310.43
- L
- 302.14
- V
- 1.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$309.05
Period Return+7.96%
Period High$377.54
Period Low$244.82
Avg Daily Volume1.47M
Total Trading Days365
COR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $308.29 | $310.43 | $302.14 | $309.05 | $-0.73 | -0.24% | 1,157,665 | $307.33 | $302.14 $310.43 |
| Oct 1, 2026 | $303.18 | $313.02 | $300.77 | $309.78 | +$9.53 | +3.17% | 1,889,582 | $309.23 | $300.77 $313.02 |
| Sep 30, 2026 | $306.40 | $306.40 | $295.01 | $300.25 | $-7.35 | -2.39% | 1,811,106 | $300.95 | $295.01 $306.40 |
| Sep 29, 2026 | $300.00 | $307.62 | $298.21 | $307.60 | +$3.79 | +1.25% | 1,268,388 | $304.94 | $298.21 $307.62 |
| Sep 28, 2026 | $306.20 | $307.94 | $302.84 | $303.81 | $-3.11 | -1.01% | 1,521,364 | $304.32 | $302.84 $307.94 |
| Sep 25, 2026 | $308.95 | $310.89 | $304.31 | $306.92 | $-2.95 | -0.95% | 1,084,057 | $306.53 | $304.31 $310.89 |
| Sep 24, 2026 | $313.32 | $316.61 | $309.18 | $309.87 | $-2.41 | -0.77% | 1,081,437 | $311.90 | $309.18 $316.61 |
| Sep 23, 2026 | $315.51 | $320.24 | $310.71 | $312.28 | $-2.15 | -0.68% | 1,103,059 | $313.84 | $310.71 $320.24 |
| Sep 22, 2026 | $317.62 | $320.00 | $313.89 | $314.43 | $-2.06 | -0.65% | 775,722 | $315.06 | $313.89 $320.00 |
| Sep 21, 2026 | $309.74 | $316.98 | $308.51 | $316.49 | +$7.71 | +2.50% | 1,049,948 | $314.97 | $308.51 $316.98 |
| Sep 18, 2026 | $307.42 | $311.81 | $304.45 | $308.78 | $-0.63 | -0.20% | 3,344,626 | $308.71 | $304.45 $311.81 |
| Sep 17, 2026 | $318.36 | $319.77 | $309.24 | $309.41 | $-9.09 | -2.85% | 1,098,498 | $311.31 | $309.24 $319.77 |
| Sep 16, 2026 | $321.83 | $323.98 | $317.97 | $318.50 | $-4.79 | -1.48% | 931,143 | $319.51 | $317.97 $323.98 |
| Sep 15, 2026 | $324.98 | $325.88 | $318.08 | $323.29 | $-2.94 | -0.90% | 910,350 | $322.54 | $318.08 $325.88 |
| Sep 14, 2026 | $325.64 | $327.79 | $322.46 | $326.23 | +$4.66 | +1.45% | 1,050,055 | $325.57 | $322.46 $327.79 |
| Sep 11, 2026 | $323.99 | $325.13 | $317.96 | $321.57 | +$0.62 | +0.19% | 850,942 | $320.69 | $317.96 $325.13 |
| Sep 10, 2026 | $326.34 | $327.90 | $320.91 | $320.95 | $-2.37 | -0.73% | 1,346,332 | $322.19 | $320.91 $327.90 |
| Sep 9, 2026 | $322.24 | $326.99 | $321.92 | $323.32 | $-1.37 | -0.42% | 1,215,502 | $324.20 | $321.92 $326.99 |
| Sep 8, 2026 | $327.55 | $330.00 | $323.05 | $324.69 | $-6.26 | -1.89% | 2,200,494 | $325.35 | $323.05 $330.00 |
| Sep 4, 2026 | $333.48 | $336.01 | $330.20 | $330.95 | $-6.27 | -1.86% | 1,027,638 | $331.92 | $330.20 $336.01 |
| Sep 3, 2026 | $337.90 | $338.71 | $334.87 | $337.22 | +$0.86 | +0.26% | 1,085,312 | $337.16 | $334.87 $338.71 |
| Sep 2, 2026 | $330.62 | $337.91 | $330.62 | $336.36 | +$5.39 | +1.63% | 1,384,585 | $336.17 | $330.62 $337.91 |
| Sep 1, 2026 | $325.97 | $331.65 | $325.92 | $330.97 | +$7.37 | +2.28% | 1,518,981 | $330.00 | $325.92 $331.65 |
| Aug 31, 2026 | $321.11 | $326.57 | $319.04 | $323.60 | +$1.57 | +0.49% | 1,388,883 | $323.71 | $319.04 $326.57 |
| Aug 28, 2026 | $322.30 | $323.74 | $320.39 | $322.03 | +$0.80 | +0.25% | 628,857 | $322.03 | $320.39 $323.74 |
| Aug 27, 2026 | $324.35 | $324.68 | $320.47 | $321.23 | $-6.56 | -2.00% | 1,074,792 | $321.83 | $320.47 $324.68 |
| Aug 26, 2026 | $328.39 | $331.00 | $326.30 | $327.79 | $-0.27 | -0.08% | 841,574 | $328.14 | $326.30 $331.00 |
| Aug 25, 2026 | $322.68 | $328.51 | $321.43 | $328.06 | +$4.29 | +1.33% | 1,114,918 | $325.94 | $321.43 $328.51 |
| Aug 24, 2026 | $317.76 | $324.58 | $317.65 | $323.77 | +$5.73 | +1.80% | 760,395 | $322.22 | $317.65 $324.58 |
| Aug 21, 2026 | $314.74 | $320.21 | $313.13 | $318.04 | +$3.35 | +1.06% | 905,404 | $318.04 | $313.13 $320.21 |