Cencora, Inc. (COR) stock
CORNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3015% above fair value
$330.84+0.31 (+0.09%)
Close on Oct 30, 2026Market cap $63.13BP/E 24.6Yield 0.66%
Price history
Cencora share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$330.84
+0.09% on the day
52-week range
$244.82 – $377.54
-12.4% from the high
Change over 52 weeks
-3.0%
From $341.21 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $336.79 | $340.19 | $330.20 | $330.84 | +0.09% | 1,347,722 |
| Oct 29, 2026 | $328.84 | $331.07 | $326.34 | $330.53 | +1.91% | 1,025,270 |
| Oct 28, 2026 | $321.82 | $327.43 | $320.06 | $324.35 | -0.31% | 1,076,740 |
| Oct 27, 2026 | $327.77 | $330.15 | $325.00 | $325.37 | -1.40% | 1,123,060 |
| Oct 26, 2026 | $331.60 | $335.45 | $329.17 | $330.00 | -0.30% | 993,480 |
| Oct 23, 2026 | $337.15 | $338.07 | $330.31 | $331.00 | -2.21% | 1,168,293 |
| Oct 22, 2026 | $344.43 | $344.43 | $337.11 | $338.48 | -0.57% | 1,183,276 |
| Oct 21, 2026 | $343.05 | $344.44 | $338.34 | $340.43 | -0.83% | 1,514,590 |
| Oct 20, 2026 | $343.50 | $345.00 | $339.53 | $343.27 | +0.96% | 916,877 |
| Oct 19, 2026 | $338.13 | $342.18 | $336.47 | $340.00 | -0.27% | 1,031,375 |
| Oct 16, 2026 | $343.31 | $343.31 | $339.01 | $340.92 | -0.14% | 1,978,882 |
| Oct 15, 2026 | $342.70 | $345.46 | $339.26 | $341.41 | +1.56% | 1,589,705 |
| Oct 14, 2026 | $332.08 | $336.33 | $330.82 | $336.17 | +1.84% | 1,187,187 |
| Oct 13, 2026 | $328.07 | $331.60 | $327.11 | $330.11 | +1.55% | 1,113,853 |
| Oct 12, 2026 | $325.37 | $327.96 | $323.64 | $325.06 | +0.37% | 959,158 |
| Oct 9, 2026 | $319.50 | $325.82 | $318.79 | $323.85 | +0.78% | 781,945 |
| Oct 8, 2026 | $316.59 | $322.58 | $314.90 | $321.35 | +1.29% | 897,578 |
| Oct 7, 2026 | $317.30 | $322.41 | $315.15 | $317.25 | +0.28% | 1,060,756 |
| Oct 6, 2026 | $314.63 | $316.44 | $311.83 | $316.37 | +0.46% | 817,905 |
| Oct 5, 2026 | $309.43 | $316.06 | $307.87 | $314.93 | +1.90% | 1,148,053 |
| Oct 2, 2026 | $308.29 | $310.43 | $302.14 | $309.05 | -0.24% | 1,164,367 |
| Oct 1, 2026 | $303.18 | $313.02 | $300.77 | $309.78 | +3.17% | 1,889,580 |
| Sep 30, 2026 | $306.40 | $306.40 | $295.01 | $300.25 | -2.39% | 1,811,105 |
| Sep 29, 2026 | $300.00 | $307.62 | $298.21 | $307.60 | +1.25% | 1,268,388 |
| Sep 28, 2026 | $306.20 | $307.94 | $302.84 | $303.81 | -1.01% | 1,521,363 |
| Sep 25, 2026 | $308.95 | $310.89 | $304.31 | $306.92 | -0.95% | 1,084,057 |
| Sep 24, 2026 | $313.32 | $316.61 | $309.18 | $309.87 | -0.77% | 1,081,436 |
| Sep 23, 2026 | $315.51 | $320.24 | $310.71 | $312.28 | -0.68% | 1,103,059 |
| Sep 22, 2026 | $317.62 | $320.00 | $313.89 | $314.43 | -0.65% | 775,721 |
| Sep 21, 2026 | $309.74 | $316.98 | $308.51 | $316.49 | +2.50% | 1,049,948 |
| Sep 18, 2026 | $307.42 | $311.81 | $304.45 | $308.78 | -0.20% | 3,344,625 |
| Sep 17, 2026 | $318.36 | $319.77 | $309.24 | $309.41 | -2.85% | 1,098,496 |
| Sep 16, 2026 | $321.83 | $323.98 | $317.97 | $318.50 | -1.48% | 931,141 |
| Sep 15, 2026 | $324.98 | $325.88 | $318.08 | $323.29 | -0.90% | 913,496 |
| Sep 14, 2026 | $325.64 | $327.79 | $322.46 | $326.23 | +1.45% | 1,063,973 |
| Sep 11, 2026 | $323.99 | $325.13 | $317.96 | $321.57 | +0.19% | 844,056 |
| Sep 10, 2026 | $326.34 | $327.90 | $320.91 | $320.95 | -0.73% | 1,346,332 |
| Sep 9, 2026 | $322.24 | $326.99 | $321.92 | $323.32 | -0.42% | 1,215,502 |
| Sep 8, 2026 | $327.55 | $330.00 | $323.05 | $324.69 | -1.89% | 2,200,493 |
| Sep 4, 2026 | $333.48 | $336.01 | $330.20 | $330.95 | -1.86% | 1,027,638 |
| Sep 3, 2026 | $337.90 | $338.71 | $334.87 | $337.22 | +0.26% | 1,085,311 |
| Sep 2, 2026 | $330.62 | $337.91 | $330.62 | $336.36 | +1.63% | 1,398,344 |
| Sep 1, 2026 | $325.97 | $331.65 | $325.92 | $330.97 | +2.28% | 1,518,597 |
| Aug 31, 2026 | $321.11 | $326.57 | $319.04 | $323.60 | +0.49% | 1,387,962 |
| Aug 28, 2026 | $322.30 | $323.74 | $320.39 | $322.03 | +0.25% | 628,857 |
| Aug 27, 2026 | $324.35 | $324.68 | $320.47 | $321.23 | -2.00% | 1,074,792 |
| Aug 26, 2026 | $328.39 | $331.00 | $326.30 | $327.79 | -0.08% | 841,574 |
| Aug 25, 2026 | $322.68 | $328.51 | $321.43 | $328.06 | +1.33% | 1,114,917 |
| Aug 24, 2026 | $317.76 | $324.58 | $317.65 | $323.77 | +1.80% | 760,395 |
| Aug 21, 2026 | $314.74 | $320.21 | $313.13 | $318.04 | +1.06% | 905,404 |
| Aug 20, 2026 | $314.77 | $318.23 | $312.61 | $314.69 | -0.76% | 1,175,755 |
| Aug 19, 2026 | $314.03 | $322.50 | $312.02 | $317.10 | +0.31% | 1,175,848 |
| Aug 18, 2026 | $315.99 | $320.00 | $313.92 | $316.13 | +1.16% | 1,032,059 |
| Aug 17, 2026 | $312.00 | $318.23 | $311.43 | $312.52 | -0.41% | 992,051 |
| Aug 14, 2026 | $304.78 | $314.31 | $302.01 | $313.82 | +1.23% | 1,524,209 |
| Aug 13, 2026 | $312.10 | $315.30 | $309.71 | $310.01 | -1.32% | 1,542,853 |
| Aug 12, 2026 | $319.59 | $323.59 | $312.67 | $314.17 | -5.90% | 2,611,053 |
| Aug 11, 2026 | $325.60 | $333.95 | $324.30 | $333.87 | +2.73% | 1,368,665 |
| Aug 10, 2026 | $321.07 | $325.69 | $319.92 | $325.00 | +1.42% | 1,546,415 |
| Aug 7, 2026 | $324.00 | $328.99 | $319.46 | $320.46 | -1.40% | 1,560,528 |
| Aug 6, 2026 | $321.88 | $326.79 | $312.28 | $325.01 | +2.46% | 2,934,732 |
| Aug 5, 2026 | $316.00 | $326.99 | $311.00 | $317.22 | +3.57% | 2,291,359 |
| Aug 4, 2026 | $305.95 | $308.33 | $301.23 | $306.28 | -0.68% | 2,454,388 |
| Aug 3, 2026 | $313.78 | $313.87 | $307.76 | $308.37 | -0.95% | 1,602,952 |
| Jul 31, 2026 | $314.55 | $314.55 | $308.00 | $311.34 | -0.29% | 1,048,288 |
| Jul 30, 2026 | $310.55 | $315.48 | $310.54 | $312.23 | -2.00% | 932,729 |
| Jul 29, 2026 | $322.82 | $322.96 | $317.11 | $318.61 | -0.30% | 987,392 |
| Jul 28, 2026 | $314.66 | $320.58 | $314.30 | $319.58 | +2.71% | 1,237,827 |
| Jul 27, 2026 | $308.85 | $313.90 | $308.13 | $311.15 | +0.41% | 1,004,597 |
| Jul 24, 2026 | $306.90 | $310.30 | $304.25 | $309.89 | +1.58% | 852,416 |
| Jul 23, 2026 | $302.73 | $306.02 | $298.43 | $305.06 | +1.49% | 1,166,312 |
| Jul 22, 2026 | $306.51 | $308.81 | $298.79 | $300.58 | -0.82% | 998,268 |
| Jul 21, 2026 | $300.52 | $304.81 | $299.43 | $303.07 | -0.30% | 1,324,680 |
| Jul 20, 2026 | $305.28 | $307.28 | $303.49 | $303.99 | -1.27% | 1,230,775 |
| Jul 17, 2026 | $309.33 | $313.90 | $306.41 | $307.90 | -0.03% | 2,495,881 |
| Jul 16, 2026 | $300.04 | $309.27 | $298.73 | $307.99 | +3.85% | 1,601,907 |
| Jul 15, 2026 | $300.27 | $304.87 | $296.30 | $296.57 | -1.89% | 1,280,146 |
| Jul 14, 2026 | $303.80 | $304.26 | $299.84 | $302.28 | -1.26% | 1,141,781 |
| Jul 13, 2026 | $305.00 | $308.84 | $303.30 | $306.13 | +0.89% | 1,353,849 |
| Jul 10, 2026 | $301.52 | $304.79 | $300.76 | $303.44 | +0.32% | 761,480 |
| Jul 9, 2026 | $306.41 | $307.51 | $299.82 | $302.46 | -2.30% | 1,579,015 |
| Jul 8, 2026 | $302.41 | $310.45 | $301.66 | $309.57 | +1.67% | 2,259,744 |
| Jul 7, 2026 | $301.23 | $308.47 | $300.00 | $304.48 | +1.99% | 1,888,513 |
| Jul 6, 2026 | $295.07 | $299.93 | $292.50 | $298.55 | +0.69% | 1,985,695 |
| Jul 2, 2026 | $289.25 | $296.83 | $288.80 | $296.51 | +2.80% | 1,466,648 |
| Jul 1, 2026 | $284.30 | $288.60 | $280.96 | $288.42 | +1.92% | 1,291,492 |
| Jun 30, 2026 | $281.76 | $285.25 | $278.51 | $282.98 | +0.47% | 1,967,607 |
| Jun 29, 2026 | $288.31 | $289.29 | $281.59 | $281.65 | -1.57% | 1,009,698 |
| Jun 26, 2026 | $289.08 | $293.78 | $284.65 | $286.13 | -0.29% | 2,925,869 |
| Jun 25, 2026 | $285.85 | $291.85 | $284.23 | $286.95 | +0.87% | 1,486,272 |
| Jun 24, 2026 | $283.28 | $288.53 | $281.11 | $284.47 | +1.20% | 1,716,221 |
| Jun 23, 2026 | $275.70 | $283.76 | $274.38 | $281.10 | +3.62% | 1,725,936 |
| Jun 22, 2026 | $272.66 | $274.12 | $269.30 | $271.28 | -0.20% | 1,657,680 |
| Jun 18, 2026 | $276.96 | $278.84 | $270.03 | $271.83 | -1.90% | 3,408,860 |
| Jun 17, 2026 | $278.00 | $281.32 | $275.39 | $277.09 | -1.55% | 1,466,268 |
| Jun 16, 2026 | $282.51 | $282.51 | $276.80 | $281.46 | +0.01% | 1,013,487 |
| Jun 15, 2026 | $279.80 | $282.12 | $274.71 | $281.43 | -0.09% | 1,818,022 |
| Jun 12, 2026 | $282.63 | $283.84 | $279.62 | $281.67 | +0.07% | 1,061,927 |
| Jun 11, 2026 | $282.42 | $284.93 | $281.36 | $281.48 | +0.09% | 938,289 |
| Jun 10, 2026 | $280.60 | $282.97 | $279.07 | $281.24 | +0.60% | 977,830 |
| Jun 9, 2026 | $272.20 | $279.91 | $270.64 | $279.57 | +2.00% | 1,282,219 |
| Jun 8, 2026 | $273.02 | $276.65 | $271.17 | $274.08 | -0.35% | 893,887 |
| Jun 5, 2026 | $272.61 | $277.99 | $272.16 | $275.04 | +1.75% | 1,319,372 |
| Jun 4, 2026 | $268.80 | $270.84 | $266.72 | $270.32 | +2.53% | 1,498,057 |
| Jun 3, 2026 | $266.04 | $266.30 | $261.29 | $263.64 | -0.45% | 1,592,650 |
| Jun 2, 2026 | $263.87 | $268.20 | $263.83 | $264.84 | +0.06% | 1,477,424 |
| Jun 1, 2026 | $268.15 | $269.36 | $262.67 | $264.69 | -1.73% | 1,625,800 |
| May 29, 2026 | $270.42 | $272.27 | $266.25 | $269.36 | +0.62% | 3,105,146 |
| May 28, 2026 | $268.09 | $269.47 | $264.61 | $267.71 | +0.26% | 1,486,506 |
| May 27, 2026 | $268.57 | $270.71 | $266.40 | $267.01 | -1.39% | 1,459,165 |
| May 26, 2026 | $273.09 | $274.92 | $270.23 | $270.78 | -1.50% | 1,343,261 |
| May 22, 2026 | $273.31 | $277.39 | $270.88 | $274.91 | +3.57% | 2,144,725 |
| May 21, 2026 | $263.09 | $267.39 | $261.90 | $265.44 | +0.26% | 1,300,715 |
| May 20, 2026 | $265.29 | $267.53 | $262.50 | $264.75 | -0.53% | 1,943,352 |
| May 19, 2026 | $263.51 | $268.87 | $261.33 | $266.17 | +1.64% | 1,813,034 |
| May 18, 2026 | $257.00 | $262.99 | $255.07 | $261.87 | +1.61% | 1,975,753 |
| May 15, 2026 | $262.01 | $264.55 | $256.58 | $257.71 | -1.30% | 2,708,168 |
| May 14, 2026 | $254.74 | $261.68 | $252.18 | $261.11 | +2.12% | 3,385,325 |
| May 13, 2026 | $259.92 | $262.67 | $255.47 | $255.68 | -2.01% | 2,716,154 |
| May 12, 2026 | $260.65 | $264.92 | $259.07 | $260.93 | +0.47% | 1,795,379 |
| May 11, 2026 | $263.36 | $264.72 | $258.15 | $259.70 | -0.53% | 2,775,429 |
| May 8, 2026 | $254.10 | $266.38 | $254.00 | $261.08 | +2.12% | 2,678,921 |
| May 7, 2026 | $253.76 | $259.51 | $251.19 | $255.66 | +1.16% | 3,701,204 |
| May 6, 2026 | $268.02 | $268.02 | $244.82 | $252.74 | -17.38% | 7,858,480 |
| May 5, 2026 | $304.69 | $306.23 | $301.01 | $305.90 | +0.74% | 1,622,504 |
| May 4, 2026 | $302.34 | $306.54 | $301.97 | $303.66 | -0.11% | 1,293,450 |
| May 1, 2026 | $310.37 | $310.37 | $303.79 | $304.00 | -1.30% | 1,359,253 |
| Apr 30, 2026 | $307.95 | $308.65 | $299.34 | $308.01 | -1.10% | 2,056,214 |
| Apr 29, 2026 | $309.69 | $312.75 | $307.66 | $311.43 | -0.18% | 1,045,372 |
| Apr 28, 2026 | $310.50 | $313.69 | $308.75 | $311.99 | +0.59% | 1,187,578 |
| Apr 27, 2026 | $307.14 | $313.57 | $306.62 | $310.16 | +0.64% | 1,167,401 |
| Apr 24, 2026 | $309.63 | $310.07 | $303.80 | $308.19 | -1.03% | 1,609,956 |
| Apr 23, 2026 | $310.84 | $311.47 | $304.68 | $311.39 | +1.00% | 1,262,956 |
| Apr 22, 2026 | $311.01 | $312.83 | $304.34 | $308.30 | -1.31% | 2,215,583 |
| Apr 21, 2026 | $322.00 | $322.00 | $311.88 | $312.39 | -3.29% | 1,966,522 |
| Apr 20, 2026 | $327.20 | $327.99 | $320.02 | $323.01 | -1.39% | 1,133,174 |
| Apr 17, 2026 | $321.72 | $327.71 | $318.06 | $327.56 | +1.61% | 1,670,810 |
| Apr 16, 2026 | $317.84 | $323.66 | $317.59 | $322.37 | +1.51% | 1,233,656 |
| Apr 15, 2026 | $318.46 | $320.61 | $315.19 | $317.58 | -0.73% | 1,237,802 |
| Apr 14, 2026 | $318.33 | $321.53 | $316.33 | $319.90 | +0.24% | 1,082,145 |
| Apr 13, 2026 | $321.05 | $322.94 | $314.51 | $319.12 | -0.53% | 1,230,134 |
| Apr 10, 2026 | $321.16 | $322.78 | $314.51 | $320.82 | -0.51% | 1,028,767 |
| Apr 9, 2026 | $324.21 | $325.91 | $319.72 | $322.46 | -0.76% | 1,197,046 |
| Apr 8, 2026 | $323.45 | $325.14 | $315.00 | $324.93 | +1.26% | 929,722 |
| Apr 7, 2026 | $321.86 | $322.94 | $318.24 | $320.89 | -0.02% | 1,253,480 |
| Apr 6, 2026 | $321.45 | $323.75 | $316.23 | $320.96 | -1.18% | 1,015,793 |
| Apr 2, 2026 | $317.32 | $324.88 | $314.36 | $324.80 | +2.25% | 1,266,195 |
| Apr 1, 2026 | $313.70 | $319.87 | $313.22 | $317.66 | +1.12% | 1,532,523 |
| Mar 31, 2026 | $313.81 | $314.66 | $308.48 | $314.14 | +1.36% | 1,770,930 |
| Mar 30, 2026 | $314.00 | $315.91 | $308.86 | $309.93 | -0.81% | 1,163,683 |
| Mar 27, 2026 | $317.82 | $317.82 | $310.23 | $312.45 | -1.75% | 1,592,399 |
| Mar 26, 2026 | $324.63 | $326.29 | $316.69 | $318.03 | -2.17% | 2,515,082 |
| Mar 25, 2026 | $325.80 | $328.29 | $322.78 | $325.08 | -0.67% | 1,214,149 |
| Mar 24, 2026 | $319.83 | $329.02 | $317.19 | $327.27 | +2.08% | 2,107,101 |
| Mar 23, 2026 | $329.77 | $331.27 | $320.20 | $320.61 | -1.93% | 1,382,667 |
| Mar 20, 2026 | $330.65 | $332.93 | $326.80 | $326.91 | -1.46% | 3,003,921 |
| Mar 19, 2026 | $327.23 | $334.09 | $325.90 | $331.74 | +2.02% | 3,123,754 |
| Mar 18, 2026 | $332.45 | $334.58 | $318.12 | $325.18 | -2.85% | 2,033,362 |
| Mar 17, 2026 | $340.00 | $342.15 | $329.03 | $334.71 | -3.23% | 1,611,820 |
| Mar 16, 2026 | $353.22 | $354.52 | $345.69 | $345.88 | -1.16% | 1,278,428 |
| Mar 13, 2026 | $355.44 | $356.08 | $348.92 | $349.95 | -0.77% | 1,026,738 |
| Mar 12, 2026 | $353.56 | $358.11 | $350.91 | $352.65 | +0.67% | 1,023,648 |
| Mar 11, 2026 | $354.56 | $354.56 | $346.92 | $350.30 | -0.54% | 835,215 |
| Mar 10, 2026 | $360.48 | $362.27 | $351.43 | $352.19 | -2.66% | 972,553 |
| Mar 9, 2026 | $358.10 | $362.06 | $354.90 | $361.80 | +0.93% | 783,012 |
| Mar 6, 2026 | $358.16 | $359.54 | $353.66 | $358.46 | -0.23% | 1,135,846 |
| Mar 5, 2026 | $364.55 | $364.73 | $351.25 | $359.28 | -2.42% | 1,695,739 |
| Mar 4, 2026 | $372.00 | $372.88 | $367.15 | $368.19 | -0.87% | 786,239 |
| Mar 3, 2026 | $368.88 | $373.77 | $362.64 | $371.44 | -0.32% | 1,190,764 |
| Mar 2, 2026 | $371.32 | $376.92 | $367.94 | $372.65 | +0.14% | 983,843 |
| Feb 27, 2026 | $367.64 | $374.05 | $366.87 | $372.14 | +1.50% | 1,406,845 |
| Feb 26, 2026 | $364.80 | $368.36 | $363.78 | $366.65 | +1.00% | 1,024,479 |
| Feb 25, 2026 | $365.00 | $366.43 | $362.00 | $363.03 | -0.37% | 707,755 |
| Feb 24, 2026 | $367.63 | $367.63 | $360.97 | $364.38 | -0.45% | 935,082 |
| Feb 23, 2026 | $360.42 | $367.69 | $359.44 | $366.03 | +1.37% | 919,483 |
| Feb 20, 2026 | $358.94 | $361.19 | $356.24 | $361.08 | +0.55% | 1,051,349 |
| Feb 19, 2026 | $360.90 | $362.74 | $358.73 | $359.11 | -0.31% | 711,198 |
| Feb 18, 2026 | $359.46 | $362.60 | $358.16 | $360.23 | +0.07% | 1,032,694 |
| Feb 17, 2026 | $361.34 | $364.24 | $356.23 | $359.97 | -0.24% | 853,777 |
| Feb 13, 2026 | $352.66 | $364.67 | $351.00 | $360.83 | +2.78% | 974,999 |
| Feb 12, 2026 | $365.63 | $374.89 | $347.03 | $351.06 | -4.00% | 2,065,522 |
| Feb 11, 2026 | $360.46 | $366.45 | $358.29 | $365.70 | +1.58% | 1,270,644 |
| Feb 10, 2026 | $362.47 | $364.10 | $358.23 | $360.00 | -0.90% | 1,525,260 |
| Feb 9, 2026 | $359.27 | $367.28 | $358.91 | $363.27 | +1.12% | 1,155,147 |
| Feb 6, 2026 | $354.59 | $360.62 | $351.45 | $359.25 | +2.01% | 1,198,395 |
| Feb 5, 2026 | $336.08 | $362.35 | $332.99 | $352.16 | +6.72% | 2,878,735 |
| Feb 4, 2026 | $345.00 | $356.97 | $328.01 | $329.97 | -8.79% | 3,229,551 |
| Feb 3, 2026 | $362.72 | $366.15 | $361.75 | $361.75 | -0.50% | 1,391,244 |
| Feb 2, 2026 | $360.58 | $364.27 | $356.87 | $363.56 | +1.21% | 1,015,314 |
| Jan 30, 2026 | $351.54 | $359.48 | $349.49 | $359.22 | +2.02% | 1,387,537 |
| Jan 29, 2026 | $354.78 | $362.43 | $350.97 | $352.10 | +0.45% | 1,717,621 |
| Jan 28, 2026 | $354.33 | $355.79 | $346.52 | $350.54 | -1.57% | 852,334 |
| Jan 27, 2026 | $353.17 | $356.69 | $351.63 | $356.14 | +0.18% | 1,135,205 |
| Jan 26, 2026 | $355.00 | $357.10 | $353.60 | $355.51 | +0.57% | 904,818 |
| Jan 23, 2026 | $351.43 | $353.56 | $347.63 | $353.48 | +0.29% | 1,137,648 |
| Jan 22, 2026 | $356.14 | $356.51 | $351.02 | $352.47 | +0.20% | 1,162,584 |
| Jan 21, 2026 | $349.87 | $354.96 | $342.72 | $351.75 | +0.31% | 1,305,862 |
| Jan 20, 2026 | $354.73 | $358.95 | $349.94 | $350.67 | -1.18% | 1,007,431 |
| Jan 16, 2026 | $355.17 | $356.87 | $352.42 | $354.85 | -0.14% | 1,399,469 |
| Jan 15, 2026 | $349.55 | $355.75 | $349.11 | $355.35 | +1.55% | 1,084,750 |
| Jan 14, 2026 | $345.40 | $349.98 | $345.11 | $349.93 | +1.17% | 759,963 |
| Jan 13, 2026 | $344.54 | $349.02 | $342.78 | $345.88 | +1.09% | 1,163,056 |
| Jan 12, 2026 | $337.19 | $342.30 | $333.95 | $342.16 | +1.93% | 1,013,173 |
| Jan 9, 2026 | $334.31 | $339.47 | $333.79 | $335.69 | -0.01% | 916,997 |
| Jan 8, 2026 | $340.97 | $347.29 | $334.18 | $335.74 | -1.37% | 1,133,960 |
| Jan 7, 2026 | $345.85 | $348.18 | $339.17 | $340.41 | -1.66% | 988,680 |
| Jan 6, 2026 | $340.02 | $349.55 | $340.02 | $346.17 | +1.54% | 1,413,415 |
| Jan 5, 2026 | $337.31 | $341.72 | $329.10 | $340.92 | +0.60% | 1,613,447 |
| Jan 2, 2026 | $337.18 | $340.50 | $335.29 | $338.87 | +0.33% | 840,976 |
| Dec 31, 2025 | $339.28 | $340.65 | $337.68 | $337.75 | -0.67% | 781,521 |
| Dec 30, 2025 | $339.49 | $341.70 | $339.25 | $340.04 | -0.06% | 551,367 |
| Dec 29, 2025 | $340.30 | $342.11 | $339.19 | $340.25 | -0.23% | 731,579 |
| Dec 26, 2025 | $339.81 | $341.86 | $339.12 | $341.05 | +0.31% | 414,120 |
| Dec 24, 2025 | $341.48 | $343.67 | $339.86 | $339.98 | -0.18% | 381,912 |
| Dec 23, 2025 | $337.52 | $341.08 | $336.41 | $340.59 | +0.16% | 774,067 |
| Dec 22, 2025 | $340.24 | $341.18 | $337.47 | $340.03 | -0.26% | 871,088 |
| Dec 19, 2025 | $340.74 | $345.62 | $338.58 | $340.93 | +0.10% | 3,255,059 |
| Dec 18, 2025 | $343.09 | $344.20 | $339.34 | $340.58 | -0.69% | 1,805,503 |
| Dec 17, 2025 | $342.41 | $344.60 | $339.14 | $342.96 | +0.36% | 1,482,512 |
| Dec 16, 2025 | $348.92 | $350.77 | $339.88 | $341.72 | -2.45% | 1,264,982 |
| Dec 15, 2025 | $347.02 | $351.99 | $344.01 | $350.32 | +1.25% | 1,821,545 |
| Dec 12, 2025 | $345.00 | $347.83 | $342.40 | $346.00 | +0.44% | 1,614,296 |
| Dec 11, 2025 | $342.14 | $346.14 | $340.03 | $344.50 | +1.09% | 1,770,688 |
| Dec 10, 2025 | $338.61 | $340.86 | $336.60 | $340.79 | +1.04% | 1,416,410 |
| Dec 9, 2025 | $340.31 | $342.60 | $337.12 | $337.29 | -0.16% | 1,473,764 |
| Dec 8, 2025 | $339.11 | $339.67 | $335.84 | $337.82 | -0.54% | 1,755,266 |
| Dec 5, 2025 | $338.11 | $341.18 | $336.37 | $339.66 | +0.60% | 1,344,042 |
| Dec 4, 2025 | $335.31 | $338.10 | $334.00 | $337.63 | +0.69% | 1,283,055 |
| Dec 3, 2025 | $352.14 | $352.14 | $333.39 | $335.31 | -4.38% | 3,445,709 |
| Dec 2, 2025 | $360.12 | $360.12 | $348.29 | $350.67 | -2.62% | 2,377,782 |
| Dec 1, 2025 | $368.95 | $369.80 | $359.85 | $360.12 | -2.39% | 1,434,454 |
| Nov 28, 2025 | $368.56 | $370.51 | $367.31 | $368.93 | +0.11% | 656,118 |
| Nov 26, 2025 | $375.01 | $376.98 | $368.42 | $368.53 | -1.66% | 1,246,921 |
| Nov 25, 2025 | $374.01 | $377.54 | $372.65 | $374.75 | +0.68% | 1,563,945 |
| Nov 24, 2025 | $365.68 | $372.78 | $362.06 | $372.22 | +1.79% | 2,847,517 |
| Nov 21, 2025 | $362.20 | $369.38 | $361.01 | $365.68 | +1.00% | 1,521,226 |
| Nov 20, 2025 | $360.57 | $363.63 | $359.23 | $362.07 | +0.37% | 975,883 |
| Nov 19, 2025 | $360.81 | $364.02 | $357.55 | $360.73 | -0.25% | 1,216,998 |
| Nov 18, 2025 | $366.64 | $366.87 | $360.54 | $361.64 | -0.92% | 2,045,759 |
| Nov 17, 2025 | $362.10 | $365.93 | $361.24 | $365.00 | +0.85% | 1,542,595 |
| Nov 14, 2025 | $368.08 | $369.00 | $361.39 | $361.94 | -0.96% | 1,960,543 |
| Nov 13, 2025 | $362.88 | $365.67 | $361.04 | $365.45 | +0.56% | 1,314,883 |
| Nov 12, 2025 | $364.00 | $366.06 | $360.14 | $363.42 | -0.45% | 1,812,431 |
| Nov 11, 2025 | $363.64 | $366.17 | $362.44 | $365.08 | +0.12% | 855,115 |
| Nov 10, 2025 | $356.82 | $366.00 | $354.41 | $364.65 | +1.10% | 1,390,507 |
| Nov 7, 2025 | $363.15 | $364.36 | $358.29 | $360.70 | +0.13% | 1,302,537 |
| Nov 6, 2025 | $352.26 | $362.00 | $349.06 | $360.24 | +1.76% | 1,954,911 |
| Nov 5, 2025 | $353.75 | $361.38 | $341.99 | $354.00 | +2.75% | 3,702,686 |
| Nov 4, 2025 | $338.26 | $347.41 | $335.91 | $344.53 | +1.06% | 1,837,966 |
| Nov 3, 2025 | $338.26 | $341.30 | $335.17 | $340.93 | +0.92% | 1,774,708 |
| Oct 31, 2025 | $339.92 | $343.60 | $337.02 | $337.81 | -1.00% | 1,279,463 |
| Oct 30, 2025 | $343.20 | $350.46 | $340.17 | $341.21 | +2.41% | 1,353,588 |
| Oct 29, 2025 | $336.60 | $338.22 | $331.40 | $333.17 | -0.74% | 1,472,889 |
| Oct 28, 2025 | $335.54 | $337.82 | $332.53 | $335.64 | -0.12% | 1,166,003 |
| Oct 27, 2025 | $333.43 | $336.07 | $330.93 | $336.05 | +1.00% | 858,990 |
| Oct 24, 2025 | $328.99 | $334.34 | $327.18 | $332.71 | +1.26% | 911,825 |
| Oct 23, 2025 | $330.30 | $331.94 | $327.59 | $328.56 | -0.68% | 1,197,546 |
| Oct 22, 2025 | $329.19 | $331.73 | $326.42 | $330.80 | +0.60% | 908,032 |
| Oct 21, 2025 | $326.70 | $328.89 | $324.35 | $328.82 | +0.44% | 972,215 |
| Oct 20, 2025 | $325.31 | $329.58 | $323.36 | $327.39 | – | 1,051,052 |
Seasonality
COR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 0.1% | 1.7% | -0.1% | -0.2% | 3.8% | 1.5% | -0.9% | -0.4% | 3.2% | 6.4% | -2.1% |
| Months up | 10 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 6.4% | 3.8% | -15.6% | -2.0% | -12.3% | 5.1% | 10.0% | 4.1% | -7.2% | 10.2% | ||
| 2025 | 13.1% | -0.0% | 9.7% | 5.2% | -0.3% | 3.0% | -4.6% | 2.1% | 7.2% | 8.1% | 9.4% | -8.5% |
| 2024 | 13.3% | 1.5% | 3.1% | -1.6% | -5.0% | -0.6% | 5.6% | 0.9% | -6.0% | 1.3% | 10.5% | -10.7% |
| 2023 | 2.0% | -7.6% | 2.9% | 4.2% | 2.3% | 13.1% | -2.9% | -5.6% | 2.3% | 2.9% | 10.1% | 1.0% |
| 2022 | 2.5% | 5.0% | 8.5% | -2.2% | 2.6% | -8.6% | 3.1% | 0.7% | -7.7% | 16.2% | 8.9% | -2.9% |
| 2021 | 6.6% | -2.5% | 17.9% | 2.3% | -4.7% | 0.9% | 6.7% | 0.4% | -1.2% | 2.2% | -4.8% | 16.1% |
| 2020 | 0.6% | -1.0% | 6.5% | 1.3% | 6.9% | 7.0% | -0.6% | -2.8% | 1.2% | -0.9% | 7.8% | -4.0% |
| 2019 | 12.1% | 0.4% | -3.1% | -6.0% | 4.7% | 11.1% | 2.2% | -5.2% | 1.6% | 3.7% | 3.4% | -1.9% |
| 2018 | 8.5% | -4.2% | -9.4% | 5.1% | -8.9% | 3.8% | -4.0% | 10.4% | 2.5% | -4.6% | 1.5% | -16.3% |
| 2017 | 11.6% | 5.3% | -3.3% | -7.3% | 12.3% | 3.0% | -0.8% | -14.1% | 3.1% | -7.0% | 10.8% | 8.3% |