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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $303.18 | $345.46 | $300.77 | $330.84 | +10.19% | 25,969,652 |
| Sep 2026 | $325.97 | $338.71 | $295.01 | $300.25 | -7.22% | 27,683,081 |
| Aug 2026 | $313.78 | $333.95 | $301.23 | $323.60 | +3.94% | 30,526,768 |
| Jul 2026 | $284.30 | $322.96 | $280.96 | $311.34 | +10.02% | 29,889,435 |
| Jun 2026 | $268.15 | $293.78 | $261.29 | $282.98 | +5.06% | 32,863,375 |
| May 2026 | $310.37 | $310.37 | $244.82 | $269.36 | -12.55% | 48,465,924 |
| Apr 2026 | $313.70 | $327.99 | $299.34 | $308.01 | -1.95% | 28,322,829 |
| Mar 2026 | $371.32 | $376.92 | $308.48 | $314.14 | -15.59% | 33,230,893 |
| Feb 2026 | $360.58 | $374.89 | $328.01 | $372.14 | +3.60% | 25,347,473 |
| Jan 2026 | $337.18 | $362.43 | $329.10 | $359.22 | +6.36% | 22,938,926 |
| Dec 2025 | $368.95 | $369.80 | $333.39 | $337.75 | -8.45% | 32,050,721 |
| Nov 2025 | $338.26 | $377.54 | $335.17 | $368.93 | +9.21% | 31,523,249 |
| Oct 2025 | $313.28 | $350.46 | $296.08 | $337.81 | +8.09% | 25,534,231 |
| Sep 2025 | $291.97 | $312.73 | $285.76 | $312.53 | +7.17% | 37,947,528 |
| Aug 2025 | $288.49 | $306.28 | $273.43 | $291.61 | +1.93% | 29,340,260 |
| Jul 2025 | $300.42 | $303.18 | $281.84 | $286.08 | -4.59% | 22,733,820 |
| Jun 2025 | $290.29 | $301.87 | $281.57 | $299.85 | +2.96% | 27,211,351 |
| May 2025 | $289.72 | $309.35 | $271.00 | $291.24 | -0.49% | 39,434,154 |
| Apr 2025 | $279.02 | $296.65 | $267.40 | $292.67 | +5.24% | 43,056,416 |
| Mar 2025 | $253.54 | $280.70 | $248.59 | $278.09 | +9.68% | 37,078,352 |
| Feb 2025 | $253.68 | $262.26 | $237.71 | $253.54 | -0.26% | 32,753,240 |
| Jan 2025 | $225.88 | $261.25 | $223.92 | $254.21 | +13.14% | 25,888,275 |
| Dec 2024 | $251.02 | $252.94 | $223.92 | $224.68 | -10.68% | 24,086,111 |
| Nov 2024 | $230.67 | $253.27 | $230.35 | $251.55 | +10.29% | 25,937,576 |
| Oct 2024 | $225.13 | $239.11 | $218.65 | $228.08 | +1.33% | 30,791,951 |
| Sep 2024 | $240.55 | $244.82 | $221.18 | $225.08 | -6.05% | 36,904,933 |
| Aug 2024 | $240.10 | $247.66 | $232.04 | $239.57 | +0.71% | 28,048,871 |
| Jul 2024 | $226.41 | $244.23 | $219.19 | $237.88 | +5.58% | 26,127,799 |
| Jun 2024 | $224.72 | $241.22 | $223.47 | $225.30 | -0.56% | 34,184,556 |
| May 2024 | $229.15 | $231.55 | $214.77 | $226.57 | -5.22% | 36,051,908 |
| Apr 2024 | $242.38 | $246.75 | $233.10 | $239.05 | -1.62% | 24,259,981 |
| Mar 2024 | $236.76 | $244.68 | $234.23 | $242.99 | +3.14% | 22,318,717 |
| Feb 2024 | $232.65 | $239.86 | $228.32 | $235.60 | +1.25% | 29,325,990 |
| Jan 2024 | $205.00 | $235.06 | $204.53 | $232.68 | +13.29% | 28,364,040 |
| Dec 2023 | $203.49 | $205.83 | $195.83 | $205.38 | +0.99% | 25,409,167 |
| Nov 2023 | $185.15 | $203.75 | $184.00 | $203.37 | +9.84% | 37,959,378 |
| Oct 2023 | $179.97 | $191.46 | $178.21 | $185.15 | +2.88% | 24,857,434 |
| Sep 2023 | $176.52 | $187.80 | $171.65 | $179.97 | +2.27% | 26,956,730 |
| Aug 2023 | $187.51 | $194.37 | $175.68 | $175.98 | -5.84% | 53,799,034 |
| Jul 2023 | $191.24 | $194.79 | $184.04 | $186.90 | -2.87% | 23,201,696 |
| Jun 2023 | $170.57 | $193.44 | $170.18 | $192.43 | +13.09% | 28,221,828 |
| May 2023 | $167.18 | $176.62 | $163.37 | $170.15 | +1.98% | 35,532,987 |
| Apr 2023 | $161.00 | $168.82 | $160.51 | $166.85 | +4.21% | 15,924,693 |
| Mar 2023 | $155.07 | $161.00 | $147.48 | $160.11 | +2.92% | 27,110,341 |
| Feb 2023 | $168.15 | $168.58 | $153.02 | $155.56 | -7.93% | 27,550,910 |
| Jan 2023 | $164.74 | $169.17 | $157.64 | $168.96 | +1.96% | 27,453,159 |
| Dec 2022 | $170.99 | $174.63 | $163.74 | $165.71 | -2.92% | 29,411,504 |
| Nov 2022 | $157.37 | $171.24 | $147.10 | $170.69 | +8.57% | 43,924,605 |
| Oct 2022 | $136.27 | $159.45 | $135.81 | $157.22 | +16.18% | 21,385,473 |
| Sep 2022 | $146.56 | $150.38 | $135.14 | $135.33 | -7.66% | 22,816,359 |
| Aug 2022 | $145.50 | $153.35 | $137.09 | $146.56 | +0.43% | 23,178,433 |
| Jul 2022 | $141.85 | $146.27 | $136.34 | $145.93 | +3.15% | 17,294,181 |
| Jun 2022 | $156.47 | $156.89 | $138.83 | $141.48 | -8.60% | 30,571,769 |
| May 2022 | $152.27 | $164.61 | $145.63 | $154.79 | +2.31% | 43,454,276 |
| Apr 2022 | $154.93 | $167.19 | $150.71 | $151.29 | -2.21% | 25,593,500 |
| Mar 2022 | $142.44 | $156.94 | $140.34 | $154.71 | +8.55% | 25,406,440 |
| Feb 2022 | $135.94 | $144.22 | $132.00 | $142.53 | +4.65% | 26,633,837 |
| Jan 2022 | $132.58 | $136.95 | $127.94 | $136.20 | +2.49% | 19,525,373 |
| Dec 2021 | $116.42 | $135.26 | $113.68 | $132.89 | +14.81% | 19,897,393 |
| Nov 2021 | $122.42 | $129.55 | $115.41 | $115.75 | -5.14% | 21,108,509 |
| Oct 2021 | $119.86 | $123.96 | $114.74 | $122.02 | +2.15% | 15,160,728 |
| Sep 2021 | $122.15 | $126.97 | $119.44 | $119.45 | -2.26% | 15,118,425 |
| Aug 2021 | $122.28 | $128.87 | $115.81 | $122.21 | +0.03% | 18,898,730 |
| Jul 2021 | $114.90 | $123.24 | $111.34 | $122.17 | +6.71% | 17,794,077 |
| Jun 2021 | $114.54 | $121.32 | $113.47 | $114.49 | -0.22% | 19,014,003 |
| May 2021 | $121.52 | $125.86 | $112.68 | $114.74 | -5.02% | 26,591,287 |
| Apr 2021 | $117.94 | $122.09 | $114.72 | $120.80 | +2.31% | 18,776,260 |
| Mar 2021 | $101.92 | $120.54 | $101.84 | $118.07 | +16.65% | 24,431,787 |
| Feb 2021 | $104.86 | $112.88 | $100.71 | $101.22 | -2.86% | 21,436,014 |
| Jan 2021 | $97.85 | $112.48 | $94.89 | $104.20 | +6.59% | 28,586,426 |
| Dec 2020 | $103.85 | $104.43 | $95.77 | $97.76 | -5.19% | 19,498,652 |
| Nov 2020 | $97.36 | $111.25 | $95.71 | $103.11 | +7.33% | 22,929,179 |
| Oct 2020 | $97.32 | $100.72 | $92.24 | $96.07 | -0.88% | 19,362,275 |
| Sep 2020 | $97.45 | $100.09 | $92.00 | $96.92 | -0.11% | 20,048,330 |
| Aug 2020 | $100.81 | $106.45 | $96.27 | $97.03 | -3.15% | 17,339,112 |
| Jul 2020 | $100.95 | $105.08 | $94.76 | $100.19 | -0.58% | 20,268,825 |
| Jun 2020 | $94.84 | $103.37 | $92.57 | $100.77 | +5.70% | 30,029,994 |
| May 2020 | $88.35 | $96.49 | $81.51 | $95.34 | +6.34% | 26,820,360 |
| Apr 2020 | $88.21 | $92.08 | $80.00 | $89.66 | +1.31% | 31,240,646 |
| Mar 2020 | $84.53 | $90.76 | $72.06 | $88.50 | +4.96% | 59,843,150 |
| Feb 2020 | $85.94 | $97.50 | $81.47 | $84.32 | -1.45% | 31,024,602 |
| Jan 2020 | $85.64 | $92.42 | $83.01 | $85.56 | +0.64% | 27,652,516 |
| Dec 2019 | $87.87 | $89.21 | $82.57 | $85.02 | -3.29% | 21,000,690 |
| Nov 2019 | $85.92 | $90.81 | $82.10 | $87.91 | +2.96% | 23,193,501 |
| Oct 2019 | $82.48 | $90.00 | $79.75 | $85.38 | +3.70% | 26,853,906 |
| Sep 2019 | $81.87 | $88.46 | $80.43 | $82.33 | +0.07% | 24,337,101 |
| Aug 2019 | $90.88 | $94.75 | $80.41 | $82.27 | -5.60% | 32,695,207 |
| Jul 2019 | $85.78 | $94.20 | $84.52 | $87.15 | +2.22% | 24,853,675 |
| Jun 2019 | $78.12 | $87.10 | $78.12 | $85.26 | +9.50% | 28,021,925 |
| May 2019 | $75.13 | $82.08 | $73.04 | $77.86 | +4.15% | 34,444,265 |
| Apr 2019 | $80.04 | $80.25 | $70.55 | $74.76 | -5.99% | 30,805,263 |
| Mar 2019 | $83.71 | $84.27 | $75.53 | $79.52 | -4.54% | 30,603,576 |
| Feb 2019 | $81.82 | $87.53 | $79.70 | $83.30 | -0.08% | 25,723,939 |
| Jan 2019 | $73.74 | $85.86 | $72.55 | $83.37 | +12.06% | 32,095,986 |
| Dec 2018 | $88.98 | $90.26 | $69.36 | $74.40 | -16.31% | 26,494,089 |
| Nov 2018 | $88.44 | $92.59 | $80.28 | $88.90 | +1.02% | 31,194,479 |
| Oct 2018 | $92.75 | $94.85 | $83.07 | $88.00 | -4.58% | 30,812,081 |
| Sep 2018 | $89.53 | $92.51 | $83.39 | $92.22 | +2.50% | 22,854,491 |
| Aug 2018 | $81.67 | $90.39 | $77.28 | $89.97 | +9.95% | 30,617,256 |
| Jul 2018 | $84.80 | $89.55 | $81.78 | $81.83 | -4.03% | 25,101,074 |
| Jun 2018 | $82.66 | $94.88 | $82.14 | $85.27 | +3.81% | 29,511,910 |
| May 2018 | $90.45 | $95.00 | $81.97 | $82.14 | -9.32% | 33,828,145 |
| Apr 2018 | $86.10 | $94.22 | $81.58 | $90.58 | +5.07% | 31,914,730 |
| Mar 2018 | $94.84 | $101.39 | $82.88 | $86.21 | -9.41% | 35,044,523 |
| Feb 2018 | $97.74 | $102.00 | $85.80 | $95.16 | -4.52% | 57,430,803 |
| Jan 2018 | $92.15 | $106.27 | $92.12 | $99.67 | +8.55% | 33,363,721 |
| Dec 2017 | $83.98 | $94.44 | $81.21 | $91.82 | +8.25% | 34,923,849 |
| Nov 2017 | $77.48 | $86.10 | $71.90 | $84.82 | +10.23% | 47,091,564 |
| Oct 2017 | $82.97 | $85.80 | $75.46 | $76.95 | -7.01% | 45,753,491 |
| Sep 2017 | $80.46 | $84.81 | $78.34 | $82.75 | +3.12% | 29,039,031 |
| Aug 2017 | $94.11 | $94.17 | $77.69 | $80.25 | -14.46% | 46,375,292 |
| Jul 2017 | $94.86 | $95.68 | $90.30 | $93.82 | -0.75% | 20,866,951 |
| Jun 2017 | $91.71 | $97.85 | $91.03 | $94.53 | +3.01% | 26,680,353 |
| May 2017 | $82.32 | $91.79 | $81.07 | $91.77 | +11.85% | 37,808,123 |
| Apr 2017 | $88.41 | $89.25 | $79.40 | $82.05 | -7.29% | 31,018,101 |
| Mar 2017 | $92.19 | $92.81 | $85.22 | $88.50 | -3.29% | 37,416,762 |
| Feb 2017 | $87.71 | $94.50 | $86.09 | $91.51 | +4.85% | 40,002,440 |
| Jan 2017 | $78.51 | $87.84 | $78.31 | $87.28 | +11.63% | 51,168,795 |
| Dec 2016 | $77.88 | $80.24 | $73.86 | $78.19 | +0.26% | 40,704,201 |
| Nov 2016 | $69.85 | $82.58 | $68.71 | $77.99 | +10.91% | 81,565,898 |
| Oct 2016 | $80.68 | $81.77 | $68.38 | $70.32 | -12.95% | 49,113,423 |
| Sep 2016 | $87.01 | $88.44 | $79.34 | $80.78 | -7.12% | 47,867,900 |
| Aug 2016 | $85.28 | $90.54 | $85.11 | $86.97 | +2.09% | 44,163,200 |
| Jul 2016 | $79.29 | $87.05 | $79.11 | $85.19 | +7.40% | 39,937,600 |
| Jun 2016 | $74.76 | $79.33 | $73.44 | $79.32 | +5.79% | 55,301,900 |
| May 2016 | $85.19 | $86.07 | $73.31 | $74.98 | -11.89% | 69,414,500 |
| Apr 2016 | $86.61 | $92.48 | $84.05 | $85.10 | -1.68% | 49,934,300 |
| Mar 2016 | $86.80 | $89.77 | $85.41 | $86.55 | -0.08% | 44,627,500 |
| Feb 2016 | $89.11 | $89.89 | $80.50 | $86.62 | -3.28% | 58,845,400 |
| Jan 2016 | $102.31 | $103.40 | $87.09 | $89.56 | -13.64% | 60,277,000 |
| Dec 2015 | $98.84 | $105.81 | $98.03 | $103.71 | +5.14% | 40,736,200 |
| Nov 2015 | $97.51 | $100.86 | $96.22 | $98.64 | +2.21% | 35,872,100 |
| Oct 2015 | $94.99 | $102.64 | $90.82 | $96.51 | +1.60% | 69,505,100 |
| Sep 2015 | $97.55 | $108.18 | $94.07 | $94.99 | -5.05% | 42,480,700 |
| Aug 2015 | $105.75 | $107.85 | $91.48 | $100.04 | -5.40% | 43,859,100 |
| Jul 2015 | $107.17 | $115.41 | $104.13 | $105.75 | -0.55% | 43,472,400 |
| Jun 2015 | $112.81 | $113.76 | $105.78 | $106.34 | -5.53% | 38,556,600 |
| May 2015 | $115.12 | $116.28 | $112.56 | $112.56 | -1.52% | 41,601,900 |
| Apr 2015 | $113.93 | $120.68 | $111.41 | $114.30 | +0.55% | 38,211,000 |
| Mar 2015 | $102.57 | $114.73 | $102.00 | $113.67 | +10.62% | 44,467,700 |
| Feb 2015 | $95.57 | $103.71 | $93.60 | $102.76 | +8.11% | 33,069,500 |
| Jan 2015 | $90.61 | $100.20 | $89.52 | $95.05 | +5.42% | 44,102,500 |
| Dec 2014 | $90.64 | $92.84 | $89.26 | $90.16 | -0.98% | 32,680,200 |
| Nov 2014 | $85.81 | $91.59 | $85.58 | $91.05 | +6.60% | 31,704,700 |
| Oct 2014 | $78.21 | $85.99 | $74.32 | $85.41 | +10.49% | 48,207,100 |
| Sep 2014 | $77.51 | $78.60 | $75.71 | $77.30 | -0.12% | 28,143,900 |
| Aug 2014 | $76.96 | $77.92 | $74.66 | $77.39 | +0.62% | 25,335,600 |
| Jul 2014 | $72.67 | $79.13 | $72.01 | $76.91 | +5.85% | 32,776,600 |
| Jun 2014 | $73.31 | $73.81 | $71.00 | $72.66 | -0.71% | 31,264,700 |
| May 2014 | $64.76 | $73.57 | $63.85 | $73.18 | +12.27% | 44,089,700 |
| Apr 2014 | $65.60 | $66.81 | $62.55 | $65.18 | -0.63% | 42,956,800 |
| Mar 2014 | $67.11 | $69.65 | $63.53 | $65.59 | -3.33% | 38,425,600 |
| Feb 2014 | $67.13 | $69.22 | $64.28 | $67.85 | +0.94% | 34,245,200 |
| Jan 2014 | $70.11 | $71.92 | $66.13 | $67.22 | -4.39% | 39,120,600 |
| Dec 2013 | $70.79 | $71.38 | $67.74 | $70.31 | -0.31% | 33,235,333 |
| Nov 2013 | $65.55 | $71.16 | $65.16 | $70.53 | +7.96% | 28,488,800 |
| Oct 2013 | $61.18 | $65.98 | $60.78 | $65.33 | +6.92% | 31,194,900 |
| Sep 2013 | $57.46 | $62.44 | $57.21 | $61.10 | +7.34% | 22,285,100 |
| Aug 2013 | $58.39 | $59.75 | $56.24 | $56.92 | -2.32% | 33,339,700 |
| Jul 2013 | $56.11 | $59.30 | $54.40 | $58.27 | +4.37% | 43,659,200 |
| Jun 2013 | $54.01 | $56.39 | $52.38 | $55.83 | +3.24% | 57,737,400 |
| May 2013 | $54.06 | $55.48 | $53.22 | $54.08 | -0.07% | 46,150,300 |
| Apr 2013 | $51.38 | $56.91 | $51.29 | $54.12 | +5.19% | 67,533,400 |
| Mar 2013 | $47.22 | $52.15 | $46.89 | $51.45 | +9.00% | 56,654,800 |
| Feb 2013 | $45.40 | $47.51 | $45.40 | $47.20 | +4.03% | 37,727,800 |
| Jan 2013 | $43.59 | $46.59 | $43.01 | $45.37 | +5.07% | 43,842,000 |
| Dec 2012 | $42.26 | $44.02 | $42.02 | $43.18 | +2.27% | 52,711,500 |
| Nov 2012 | $39.55 | $42.24 | $39.51 | $42.22 | +7.05% | 49,398,800 |
| Oct 2012 | $38.79 | $40.95 | $38.69 | $39.44 | +1.89% | 47,227,000 |
| Sep 2012 | $38.52 | $39.45 | $37.12 | $38.71 | +0.49% | 58,291,000 |
| Aug 2012 | $39.89 | $40.11 | $36.73 | $38.52 | -2.97% | 69,694,000 |
| Jul 2012 | $39.53 | $40.36 | $36.91 | $39.70 | +0.89% | 54,090,200 |
| Jun 2012 | $36.65 | $39.35 | $36.02 | $39.35 | +6.38% | 40,673,100 |
| May 2012 | $37.06 | $37.58 | $35.48 | $36.99 | -0.59% | 61,480,000 |
| Apr 2012 | $39.70 | $39.74 | $36.28 | $37.21 | -6.18% | 56,808,500 |
| Mar 2012 | $37.19 | $39.76 | $36.20 | $39.66 | +6.13% | 58,588,200 |
| Feb 2012 | $39.23 | $39.90 | $36.11 | $37.37 | -4.11% | 59,842,600 |
| Jan 2012 | $37.77 | $40.22 | $37.53 | $38.97 | +4.79% | 45,855,100 |
| Dec 2011 | $37.02 | $37.79 | $35.56 | $37.19 | +0.11% | 47,960,400 |
| Nov 2011 | $39.51 | $40.70 | $35.75 | $37.15 | -8.95% | 45,238,900 |
| Oct 2011 | $37.01 | $42.32 | $34.74 | $40.80 | +9.47% | 58,200,800 |
| Sep 2011 | $39.48 | $40.37 | $37.15 | $37.27 | -5.84% | 56,932,700 |
| Aug 2011 | $38.35 | $40.00 | $34.33 | $39.58 | +3.32% | 90,856,000 |
| Jul 2011 | $41.37 | $43.47 | $37.62 | $38.31 | -7.46% | 68,994,300 |
| Jun 2011 | $41.09 | $41.72 | $39.80 | $41.40 | +0.44% | 47,145,300 |
| May 2011 | $40.76 | $42.50 | $40.39 | $41.22 | +1.43% | 47,413,800 |
| Apr 2011 | $39.75 | $42.50 | $38.86 | $40.64 | +2.73% | 52,278,900 |
| Mar 2011 | $37.91 | $39.90 | $35.95 | $39.56 | +4.35% | 54,907,400 |
| Feb 2011 | $36.11 | $37.95 | $34.40 | $37.91 | +5.72% | 50,224,000 |
| Jan 2011 | $34.26 | $37.08 | $33.91 | $35.86 | +5.10% | 55,700,600 |
| Dec 2010 | $31.16 | $34.72 | $31.07 | $34.12 | +10.60% | 53,768,500 |
| Nov 2010 | $32.92 | $33.36 | $30.51 | $30.85 | -6.03% | 66,689,500 |
| Oct 2010 | $30.85 | $33.83 | $30.40 | $32.83 | +7.08% | 61,712,400 |
| Sep 2010 | $27.46 | $31.82 | $27.46 | $30.66 | +12.39% | 61,005,500 |
| Aug 2010 | $30.28 | $30.79 | $27.09 | $27.28 | -8.98% | 65,043,200 |
| Jul 2010 | $31.63 | $32.93 | $27.82 | $29.97 | -5.61% | 134,598,800 |
| Jun 2010 | $31.03 | $33.27 | $30.31 | $31.75 | +1.50% | 96,287,400 |
| May 2010 | $31.03 | $31.96 | $28.95 | $31.28 | +1.39% | 90,424,800 |
| Apr 2010 | $28.99 | $31.79 | $28.42 | $30.85 | +6.67% | 78,430,100 |
| Mar 2010 | $27.97 | $29.43 | $27.61 | $28.92 | +3.14% | 65,730,200 |
| Feb 2010 | $27.46 | $28.61 | $26.65 | $28.04 | +2.86% | 75,565,700 |
| Jan 2010 | $26.29 | $28.00 | $25.66 | $27.26 | +4.56% | 67,836,100 |
| Dec 2009 | $24.75 | $26.58 | $24.14 | $26.07 | +5.59% | 69,234,100 |
| Nov 2009 | $22.25 | $25.19 | $22.07 | $24.69 | +11.47% | 61,482,100 |
| Oct 2009 | $22.36 | $23.86 | $21.44 | $22.15 | -1.03% | 68,404,300 |
| Sep 2009 | $21.22 | $22.84 | $20.87 | $22.38 | +5.02% | 56,172,200 |
| Aug 2009 | $19.79 | $21.47 | $19.26 | $21.31 | +8.06% | 62,543,400 |
| Jul 2009 | $17.85 | $20.77 | $17.54 | $19.72 | +11.16% | 71,870,100 |
| Jun 2009 | $18.70 | $18.99 | $17.38 | $17.74 | -4.37% | 85,780,800 |
| May 2009 | $16.84 | $18.79 | $16.80 | $18.55 | +10.29% | 67,360,000 |
| Apr 2009 | $16.18 | $18.49 | $15.90 | $16.82 | +3.00% | 80,875,800 |
| Mar 2009 | $15.64 | $16.73 | $13.71 | $16.33 | +2.83% | 111,859,636 |
| Feb 2009 | $17.86 | $19.55 | $15.83 | $15.88 | -12.56% | 77,251,600 |
| Jan 2009 | $18.00 | $19.17 | $17.29 | $18.16 | +1.85% | 96,856,230 |
| Dec 2008 | $15.10 | $17.92 | $14.44 | $17.83 | +13.75% | 78,255,378 |
| Nov 2008 | $15.63 | $15.92 | $13.33 | $15.68 | +0.26% | 85,750,290 |
| Oct 2008 | $18.63 | $18.78 | $13.90 | $15.64 | -16.95% | 109,504,704 |
| Sep 2008 | $20.65 | $21.13 | $18.30 | $18.83 | -8.19% | 86,421,600 |
| Aug 2008 | $20.92 | $21.72 | $19.99 | $20.51 | -2.05% | 65,178,600 |
| Jul 2008 | $19.79 | $22.23 | $18.35 | $20.94 | +4.70% | 66,316,400 |
| Jun 2008 | $20.59 | $21.18 | $19.47 | $20.00 | -3.24% | 53,104,600 |
| May 2008 | $20.44 | $21.49 | $20.32 | $20.67 | +1.92% | 47,051,000 |
| Apr 2008 | $20.72 | $21.22 | $19.46 | $20.28 | -1.05% | 65,534,400 |
| Mar 2008 | $20.74 | $21.34 | $19.21 | $20.49 | -1.77% | 69,163,000 |
| Feb 2008 | $23.16 | $23.75 | $20.65 | $20.86 | -10.43% | 55,416,200 |
| Jan 2008 | $22.24 | $24.30 | $21.62 | $23.29 | +3.81% | 74,844,200 |
| Dec 2007 | $22.50 | $23.06 | $21.37 | $22.44 | -0.77% | 50,862,800 |
| Nov 2007 | $23.40 | $24.24 | $21.05 | $22.61 | -4.01% | 67,504,910 |
| Oct 2007 | $22.49 | $24.03 | $21.64 | $23.56 | +3.93% | 49,714,600 |
| Sep 2007 | $24.00 | $24.05 | $21.50 | $22.67 | -5.27% | 47,654,600 |
| Aug 2007 | $23.50 | $24.56 | $21.34 | $23.93 | +1.57% | 100,245,400 |
| Jul 2007 | $24.87 | $26.78 | $22.95 | $23.56 | -4.77% | 51,125,400 |
| Jun 2007 | $25.68 | $25.84 | $24.55 | $24.74 | -3.42% | 47,039,600 |
| May 2007 | $25.06 | $26.54 | $24.40 | $25.61 | +2.46% | 70,721,600 |
| Apr 2007 | $26.56 | $28.28 | $24.90 | $25.00 | -5.23% | 55,318,600 |
| Mar 2007 | $25.85 | $27.09 | $25.11 | $26.38 | +0.29% | 55,174,800 |
| Feb 2007 | $26.20 | $27.76 | $25.98 | $26.30 | +0.42% | 40,474,000 |
| Jan 2007 | $22.54 | $27.20 | $22.54 | $26.19 | +16.50% | 73,207,400 |
| Dec 2006 | $23.12 | $24.01 | $22.15 | $22.48 | -2.24% | 65,233,200 |
| Nov 2006 | $23.63 | $24.00 | $22.32 | $23.00 | -2.56% | 71,266,000 |
| Oct 2006 | $22.69 | $23.82 | $22.47 | $23.60 | +4.42% | 47,702,200 |
| Sep 2006 | $22.25 | $23.46 | $21.67 | $22.60 | +2.36% | 44,474,800 |
| Aug 2006 | $21.48 | $22.49 | $21.11 | $22.08 | +2.70% | 55,962,600 |
| Jul 2006 | $20.97 | $21.99 | $20.45 | $21.50 | +2.58% | 48,020,400 |
| Jun 2006 | $21.93 | $22.22 | $20.08 | $20.96 | -3.83% | 65,863,400 |
| May 2006 | $21.58 | $22.43 | $21.50 | $21.80 | +1.02% | 60,530,000 |
| Apr 2006 | $24.20 | $24.48 | $21.46 | $21.58 | -10.61% | 75,341,600 |
| Mar 2006 | $23.13 | $24.32 | $22.46 | $24.14 | +4.96% | 56,509,400 |
| Feb 2006 | $21.95 | $23.39 | $21.40 | $23.00 | +5.38% | 53,398,200 |
| Jan 2006 | $20.70 | $22.20 | $20.16 | $21.82 | +5.41% | 71,407,600 |
| Dec 2005 | $19.88 | $21.09 | $19.65 | $20.70 | +3.05% | 71,980,400 |
| Nov 2005 | $18.94 | $20.17 | $18.75 | $20.09 | +5.35% | 73,193,600 |
| Oct 2005 | $19.38 | $19.65 | $18.33 | $19.07 | -1.33% | 87,180,000 |
| Sep 2005 | $18.64 | $19.76 | $18.38 | $19.33 | +3.52% | 75,884,000 |
| Aug 2005 | $17.95 | $18.79 | $17.49 | $18.67 | +4.01% | 63,715,200 |
| Jul 2005 | $17.37 | $18.08 | $17.14 | $17.95 | +3.82% | 89,836,000 |
| Jun 2005 | $16.18 | $17.37 | $15.97 | $17.29 | +7.09% | 95,828,000 |
| May 2005 | $15.29 | $16.68 | $15.21 | $16.14 | +5.37% | 85,019,600 |
| Apr 2005 | $14.29 | $15.45 | $14.01 | $15.32 | +6.96% | 150,144,000 |
| Mar 2005 | $15.01 | $15.85 | $13.24 | $14.32 | -4.36% | 117,610,800 |
| Feb 2005 | $14.55 | $15.48 | $14.51 | $14.98 | +2.78% | 102,012,800 |
| Jan 2005 | $14.67 | $14.74 | $13.98 | $14.57 | -0.68% | 110,463,200 |
| Dec 2004 | $14.80 | $16.01 | $14.06 | $14.67 | -0.44% | 154,972,400 |
| Nov 2004 | $13.76 | $14.87 | $13.62 | $14.74 | +7.09% | 118,928,800 |
| Oct 2004 | $13.50 | $13.97 | $12.56 | $13.76 | +2.48% | 150,746,800 |
| Sep 2004 | $13.55 | $14.20 | $13.20 | $13.43 | -0.72% | 106,042,400 |
| Aug 2004 | $13.52 | $13.66 | $12.44 | $13.53 | +0.07% | 100,769,200 |
| Jul 2004 | $14.14 | $14.14 | $13.03 | $13.52 | -9.57% | 126,295,200 |
| Jun 2004 | $15.00 | $15.48 | $14.53 | $14.95 | -0.33% | 68,556,400 |
| May 2004 | $14.51 | $15.48 | $14.35 | $15.00 | +3.61% | 99,546,400 |
| Apr 2004 | $13.67 | $14.85 | $13.38 | $14.47 | +5.87% | 93,058,800 |
| Mar 2004 | $14.55 | $14.86 | $12.94 | $13.67 | -5.77% | 110,377,600 |
| Feb 2004 | $13.79 | $14.62 | $13.71 | $14.51 | +5.41% | 86,153,200 |
| Jan 2004 | $13.44 | $14.50 | $13.21 | $13.76 | -3.98% | 197,248,800 |
| Dec 2003 | $15.89 | $16.59 | $13.93 | $14.33 | -9.42% | 109,966,000 |
| Nov 2003 | $14.20 | $16.42 | $13.94 | $15.82 | +11.48% | 120,536,400 |
| Oct 2003 | $13.58 | $14.73 | $13.26 | $14.19 | +5.03% | 123,114,800 |
| Sep 2003 | $14.69 | $14.82 | $13.21 | $13.51 | -7.15% | 196,860,000 |
| Aug 2003 | $15.77 | $15.92 | $14.05 | $14.55 | -7.73% | 106,855,600 |
| Jul 2003 | $17.31 | $18.36 | $15.44 | $15.77 | -9.03% | 125,420,000 |
| Jun 2003 | $15.70 | $17.88 | $15.56 | $17.34 | +10.62% | 127,046,800 |
| May 2003 | $14.47 | $15.67 | $14.00 | $15.67 | +8.37% | 121,477,600 |
| Apr 2003 | $13.11 | $14.57 | $12.42 | $14.46 | +10.19% | 133,300,800 |
| Mar 2003 | $13.75 | $13.87 | $11.41 | $13.13 | -4.55% | 144,959,600 |
| Feb 2003 | $14.59 | $14.63 | $12.91 | $13.75 | -5.50% | 107,762,400 |
| Jan 2003 | $13.81 | $14.93 | $13.15 | $14.55 | +7.16% | 149,771,200 |
| Dec 2002 | $14.80 | $15.95 | $12.55 | $13.58 | -6.39% | 193,430,400 |
| Nov 2002 | $17.79 | $18.36 | $14.00 | $14.51 | -18.45% | 202,236,400 |
| Oct 2002 | $17.92 | $19.24 | $17.44 | $17.79 | -0.38% | 106,063,200 |
| Sep 2002 | $18.13 | $18.45 | $16.78 | $17.86 | -1.50% | 89,154,400 |
| Aug 2002 | $16.75 | $18.55 | $15.46 | $18.13 | +8.24% | 74,188,000 |
| Jul 2002 | $18.78 | $18.84 | $14.06 | $16.75 | -11.86% | 175,739,600 |
| Jun 2002 | $19.27 | $20.71 | $18.60 | $19.00 | -1.41% | 89,495,200 |
| May 2002 | $19.24 | $19.88 | $18.40 | $19.27 | -0.53% | 77,173,600 |
| Apr 2002 | $17.08 | $19.93 | $16.25 | $19.38 | +13.47% | 105,694,800 |
| Mar 2002 | $16.93 | $17.73 | $16.15 | $17.08 | +0.89% | 79,034,800 |
| Feb 2002 | $16.13 | $16.97 | $15.34 | $16.93 | +4.59% | 68,496,800 |
| Jan 2002 | $15.89 | $16.30 | $14.16 | $16.18 | +1.86% | 104,930,800 |
| Dec 2001 | $15.00 | $16.05 | $14.09 | $15.89 | +6.81% | 84,839,200 |
| Nov 2001 | $16.13 | $16.13 | $13.46 | $14.88 | -6.39% | 154,072,000 |
| Oct 2001 | $17.80 | $18.00 | $15.75 | $15.89 | -10.42% | 105,876,800 |
| Sep 2001 | $16.08 | $17.90 | $15.56 | $17.74 | +10.10% | 91,910,800 |
| Aug 2001 | $14.59 | $16.63 | $13.72 | $16.11 | +10.84% | 134,524,800 |
| Jul 2001 | $13.83 | $15.06 | $13.03 | $14.54 | +5.04% | 60,687,600 |
| Jun 2001 | $14.44 | $15.63 | $13.75 | $13.84 | -4.09% | 67,633,600 |
| May 2001 | $13.45 | $14.61 | $12.50 | $14.43 | +6.87% | 62,020,400 |
| Apr 2001 | $12.33 | $13.85 | $11.79 | $13.50 | +10.09% | 54,594,400 |
| Mar 2001 | $13.53 | $14.49 | $10.50 | $12.26 | -8.69% | 82,795,200 |
| Feb 2001 | $12.10 | $14.33 | $11.57 | $13.43 | +12.31% | 34,512,800 |
| Jan 2001 | $12.56 | $13.33 | $10.03 | $11.96 | -5.29% | 58,522,400 |
| Dec 2000 | $12.25 | $13.42 | $10.02 | $12.63 | +2.54% | 68,394,800 |
| Nov 2000 | $10.70 | $13.06 | $9.59 | $12.31 | +13.38% | 43,994,800 |
| Oct 2000 | $11.88 | $12.38 | $9.92 | $10.86 | -7.58% | 56,803,200 |
| Sep 2000 | $8.73 | $12.00 | $7.98 | $11.75 | +33.81% | 31,288,800 |
| Aug 2000 | $8.73 | $9.63 | $8.36 | $8.78 | +0.54% | 22,705,200 |
| Jul 2000 | $7.80 | $9.06 | $7.25 | $8.73 | +12.65% | 27,183,200 |
| Jun 2000 | $6.13 | $8.09 | $6.03 | $7.75 | +27.90% | 32,060,800 |
| May 2000 | $5.00 | $6.50 | $4.41 | $6.06 | +21.25% | 31,984,800 |
| Apr 2000 | $3.73 | $5.00 | $3.56 | $5.00 | +33.33% | 16,206,800 |
| Mar 2000 | $3.66 | $4.23 | $3.00 | $3.75 | +3.00% | 30,656,000 |
| Feb 2000 | $4.94 | $5.05 | $3.44 | $3.64 | -19.66% | 37,830,400 |
| Jan 2000 | $3.88 | $5.95 | $3.50 | $4.53 | +19.34% | 36,031,600 |
| Dec 1999 | $3.13 | $3.88 | $2.89 | $3.80 | +22.73% | 29,003,600 |
| Nov 1999 | $3.78 | $3.78 | $2.94 | $3.09 | -17.50% | 53,966,400 |
| Oct 1999 | $5.94 | $6.00 | $2.75 | $3.75 | -36.68% | 58,574,400 |
| Sep 1999 | $6.50 | $6.69 | $5.73 | $5.92 | -8.23% | 17,302,400 |
| Aug 1999 | $7.16 | $7.38 | $6.31 | $6.45 | -7.81% | 18,812,800 |
| Jul 1999 | $6.39 | $7.31 | $5.91 | $7.00 | +9.80% | 21,103,600 |
| Jun 1999 | $7.42 | $7.44 | $6.25 | $6.38 | -13.74% | 21,460,400 |
| May 1999 | $6.97 | $7.95 | $6.97 | $7.39 | +6.77% | 19,239,600 |
| Apr 1999 | $8.50 | $8.50 | $6.00 | $6.92 | -19.01% | 38,118,000 |
| Mar 1999 | $9.33 | $9.61 | $8.36 | $8.55 | -8.37% | 17,418,000 |
| Feb 1999 | $9.72 | $9.82 | $8.91 | $9.33 | -3.71% | 36,176,000 |
| Jan 1999 | $8.09 | $10.34 | $8.09 | $9.69 | +19.23% | 20,722,400 |
| Dec 1998 | $8.01 | $8.16 | $7.44 | $8.13 | +1.56% | 9,957,600 |
| Nov 1998 | $6.59 | $8.19 | $6.58 | $8.00 | +22.05% | 27,824,800 |
| Oct 1998 | $6.80 | $7.42 | $5.73 | $6.55 | -3.67% | 23,926,400 |
| Sep 1998 | $5.88 | $7.98 | $5.56 | $6.80 | +15.67% | 28,546,400 |
| Aug 1998 | $6.81 | $7.16 | $5.83 | $5.88 | -38.18% | 65,387,200 |
| Jul 1998 | $8.28 | $10.09 | $7.88 | $9.52 | +15.89% | 72,313,600 |
| Jun 1998 | $6.81 | $8.75 | $6.45 | $8.21 | +20.80% | 29,842,400 |
| May 1998 | $6.80 | $7.00 | $6.30 | $6.80 | -0.23% | 31,643,200 |
| Apr 1998 | $7.50 | $8.00 | $6.73 | $6.81 | -9.36% | 24,723,200 |
| Mar 1998 | $7.33 | $7.62 | $6.88 | $7.52 | +2.78% | 23,102,400 |
| Feb 1998 | $7.11 | $7.92 | $7.09 | $7.31 | +3.31% | 21,123,200 |
| Jan 1998 | $7.28 | $7.43 | $6.70 | $7.08 | -2.79% | 20,896,800 |
| Dec 1997 | $8.09 | $8.29 | $6.50 | $7.28 | -10.04% | 15,822,400 |
| Nov 1997 | $7.45 | $8.11 | $7.31 | $8.09 | +8.82% | 13,654,400 |
| Oct 1997 | $7.30 | $7.81 | $6.91 | $7.44 | +1.82% | 22,565,600 |
| Sep 1997 | $6.26 | $8.16 | $6.26 | $7.30 | +16.73% | 32,925,600 |
| Aug 1997 | $5.86 | $6.49 | $5.77 | $6.26 | +6.52% | 19,429,600 |
| Jul 1997 | $6.20 | $6.20 | $5.64 | $5.88 | -5.76% | 15,296,000 |
| Jun 1997 | $5.34 | $6.42 | $5.28 | $6.23 | +17.01% | 21,076,000 |
| May 1997 | $5.61 | $5.77 | $5.16 | $5.33 | -4.48% | 19,656,000 |
| Apr 1997 | $5.48 | $5.81 | $5.42 | $5.58 | +2.00% | 12,896,000 |
| Mar 1997 | $6.30 | $6.63 | $5.47 | $5.47 | -13.15% | 10,888,000 |
| Feb 1997 | $6.13 | $6.47 | $5.75 | $6.30 | +2.81% | 13,240,800 |
| Jan 1997 | $6.00 | $6.28 | $5.31 | $6.13 | +1.55% | 9,121,600 |
| Dec 1996 | $4.92 | $6.03 | $4.92 | $6.03 | +22.54% | 6,302,400 |
| Nov 1996 | $5.27 | $5.28 | $4.70 | $4.92 | -7.08% | 7,920,800 |
| Oct 1996 | $5.56 | $5.72 | $5.02 | $5.30 | -4.77% | 8,462,400 |
| Sep 1996 | $4.73 | $5.56 | $4.63 | $5.56 | +16.72% | 11,186,400 |
| Aug 1996 | $4.27 | $4.83 | $4.23 | $4.77 | +10.91% | 9,010,400 |
| Jul 1996 | $4.13 | $4.36 | $3.48 | $4.30 | +3.38% | 13,656,800 |
| Jun 1996 | $4.20 | $4.56 | $3.95 | $4.16 | -1.48% | 13,461,600 |
| May 1996 | $4.41 | $4.66 | $4.13 | $4.22 | -6.25% | 30,480,000 |
| Apr 1996 | $4.06 | $4.69 | $4.06 | $4.50 | +9.09% | 5,693,600 |
| Mar 1996 | $3.50 | $4.25 | $3.50 | $4.13 | +13.79% | 9,526,400 |
| Feb 1996 | $3.84 | $3.97 | $3.50 | $3.63 | -7.20% | 12,864,000 |
| Jan 1996 | $4.06 | $4.13 | $3.88 | $3.91 | -5.30% | 7,048,800 |
| Dec 1995 | $3.63 | $4.28 | $3.63 | $4.13 | +13.79% | 6,960,800 |
| Nov 1995 | $3.50 | $3.78 | $3.41 | $3.63 | +6.42% | 9,320,000 |
| Oct 1995 | $3.25 | $3.47 | $3.16 | $3.41 | +0.93% | 14,925,600 |
| Sep 1995 | $2.78 | $3.47 | $2.75 | $3.38 | +18.68% | 11,662,400 |
| Aug 1995 | $2.78 | $2.91 | $2.47 | $2.84 | +2.25% | 23,817,600 |
| Jul 1995 | $2.84 | $2.91 | $2.66 | $2.78 | -2.47% | 10,532,000 |
| Jun 1995 | $2.86 | $3.06 | $2.81 | $2.85 | +0.27% | 11,953,600 |
| May 1995 | $2.81 | $2.89 | $2.59 | $2.84 | +2.83% | 21,669,600 |
| Apr 1995 | $2.94 | $2.97 | $2.72 | $2.77 | – | 85,052,800 |
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% |