Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 84.34 84.34 80.55 80.82 1,289,125 -3.14(-3.74%)
Jan 30, 2020 84.38 87.24 82.09 83.96 2,263,758 -0.93(-1.09%)
Jan 29, 2020 84.53 85.82 84.26 84.88 1,790,368 +0.71(+0.84%)
Jan 28, 2020 83.40 84.73 82.96 84.17 1,211,973 +1.50(+1.82%)
Jan 27, 2020 83.07 83.36 81.74 82.67 1,717,845 -1.32(-1.57%)
Jan 24, 2020 86.47 86.47 81.31 83.99 2,442,107 -2.12(-2.46%)
Jan 23, 2020 87.08 87.08 85.65 86.11 1,643,955 -0.82(-0.95%)
Jan 22, 2020 86.50 87.30 86.12 86.93 1,642,608 +0.74(+0.85%)
Jan 21, 2020 85.79 86.31 85.20 86.19 1,276,306 +0.18(+0.21%)
Jan 17, 2020 85.96 86.51 85.40 86.01 1,540,768 -0.38(-0.44%)
Jan 16, 2020 86.81 86.81 85.52 86.39 1,275,684 +0.09(+0.10%)
Jan 15, 2020 83.87 86.56 83.77 86.31 1,519,112 +2.40(+2.86%)
Jan 14, 2020 81.80 84.05 81.25 83.91 2,034,507 +2.53(+3.11%)
Jan 13, 2020 82.15 82.42 80.76 81.38 1,086,350 -0.84(-1.02%)
Jan 10, 2020 82.22 82.55 81.80 82.22 1,021,603 +0.36(+0.44%)
Jan 09, 2020 80.88 81.92 80.12 81.86 842,049 +1.14(+1.42%)
Jan 08, 2020 79.87 81.06 79.85 80.72 1,251,330 +0.77(+0.97%)
Jan 07, 2020 80.06 80.53 79.53 79.94 897,525 -0.58(-0.72%)
Jan 06, 2020 79.04 80.58 78.41 80.52 813,017 +1.16(+1.46%)
Jan 03, 2020 79.17 80.35 78.66 79.36 848,512 -1.01(-1.26%)
Jan 02, 2020 80.89 81.05 79.66 80.37 865,516 +0.06(+0.07%)
Dec 31, 2019 78.76 80.32 78.61 80.31 1,060,773 +1.30(+1.65%)
Dec 30, 2019 80.24 80.51 78.95 79.01 627,183 -1.20(-1.50%)
Dec 27, 2019 80.41 80.75 80.13 80.21 411,076 -0.13(-0.16%)
Dec 26, 2019 80.80 80.92 80.23 80.34 515,798 -0.35(-0.43%)
Dec 24, 2019 81.27 81.52 80.56 80.69 299,917 -0.17(-0.21%)
Dec 23, 2019 81.25 81.34 80.27 80.86 916,176 -0.07(-0.08%)
Dec 20, 2019 79.84 81.01 79.16 80.92 1,764,567 +1.77(+2.23%)
Dec 19, 2019 78.95 79.54 78.51 79.16 1,528,912 +0.24(+0.30%)
Dec 18, 2019 78.09 80.15 78.00 78.92 1,617,151 +0.38(+0.48%)
Dec 17, 2019 81.20 81.32 78.38 78.54 2,061,389 -2.65(-3.27%)
Dec 16, 2019 80.70 81.86 80.33 81.20 1,027,780 +1.05(+1.31%)
Dec 13, 2019 82.00 82.75 80.06 80.15 1,034,307 -1.83(-2.24%)
Dec 12, 2019 82.27 82.94 81.35 81.98 537,231 +0.12(+0.15%)
Dec 11, 2019 81.64 82.22 81.17 81.86 1,042,093 -0.09(-0.12%)
Dec 10, 2019 81.58 82.23 80.20 81.95 1,871,510 +0.35(+0.43%)
Dec 09, 2019 83.35 83.35 81.50 81.60 1,139,337 -1.75(-2.10%)
Dec 06, 2019 83.36 84.27 83.02 83.35 771,125 +0.40(+0.48%)
Dec 05, 2019 83.21 83.96 82.40 82.95 1,055,718 -0.51(-0.61%)
Dec 04, 2019 82.78 84.04 82.71 83.46 786,627 +0.88(+1.06%)
Dec 03, 2019 82.36 82.71 81.75 82.59 972,078 -0.38(-0.46%)
Dec 02, 2019 83.00 83.69 82.12 82.96 1,174,634 -0.08(-0.09%)
Nov 29, 2019 83.09 83.83 82.92 83.04 376,563 -0.57(-0.68%)
Nov 27, 2019 82.65 83.64 82.07 83.61 666,635 +2.84(+3.52%)
Nov 26, 2019 85.69 85.69 80.76 80.76 1,995,894 -4.86(-5.67%)
Nov 25, 2019 85.50 85.78 84.89 85.62 947,685 +0.36(+0.42%)
Nov 22, 2019 84.16 85.50 83.76 85.26 1,272,928 +1.84(+2.21%)
Nov 21, 2019 82.72 83.79 82.19 83.42 1,070,781 +0.72(+0.87%)
Nov 20, 2019 82.60 83.45 82.07 82.70 1,248,490 -0.25(-0.30%)
Nov 19, 2019 82.72 83.26 82.18 82.94 689,972 +0.04(+0.05%)
Nov 18, 2019 82.22 83.31 82.22 82.91 731,719 +0.44(+0.54%)
Nov 15, 2019 81.24 82.88 80.72 82.46 1,164,415 +1.48(+1.83%)
Nov 14, 2019 81.65 81.91 80.66 80.98 1,066,143 +0.04(+0.05%)
Nov 13, 2019 80.05 81.54 79.65 80.94 788,792 +0.52(+0.64%)
Nov 12, 2019 79.45 81.32 79.08 80.43 1,176,195 +1.41(+1.78%)
Nov 11, 2019 79.77 80.01 77.19 79.02 2,318,143 -1.91(-2.36%)
Nov 08, 2019 78.63 81.00 78.09 80.92 1,048,279 +1.87(+2.37%)
Nov 07, 2019 81.18 82.52 78.85 79.05 2,066,192 -0.59(-0.74%)
Nov 06, 2019 81.46 81.75 79.52 79.64 1,547,833 -1.34(-1.65%)
Nov 05, 2019 82.64 83.47 78.79 80.98 2,159,015 -1.29(-1.57%)
Nov 04, 2019 81.99 82.48 80.35 82.27 945,457 +0.59(+0.73%)
Nov 01, 2019 80.78 82.19 80.43 81.68 1,316,518 +1.40(+1.75%)
Oct 31, 2019 80.34 80.64 79.47 80.27 1,018,600 -0.44(-0.55%)
Oct 30, 2019 82.74 82.74 79.76 80.72 1,480,239 -2.84(-3.40%)
Oct 29, 2019 82.19 83.57 81.92 83.56 991,018 +1.39(+1.69%)
Oct 28, 2019 81.99 82.93 81.61 82.16 478,996 +0.55(+0.68%)
Oct 25, 2019 80.77 82.00 80.21 81.61 450,964 +0.77(+0.95%)
Oct 24, 2019 80.82 81.13 79.77 80.84 779,435 +0.31(+0.39%)
Oct 23, 2019 80.60 80.89 79.74 80.53 838,435 -0.39(-0.48%)
Oct 22, 2019 81.62 81.90 80.47 80.91 903,544 -0.56(-0.69%)
Oct 21, 2019 82.93 83.68 79.33 81.48 2,504,375 -2.80(-3.32%)
Oct 18, 2019 84.16 84.62 83.06 84.28 1,674,631 +0.13(+0.16%)
Oct 17, 2019 80.96 84.46 80.96 84.15 3,463,538 +3.24(+4.01%)
Oct 16, 2019 79.08 83.39 79.00 80.90 2,881,801 +2.68(+3.43%)
Oct 15, 2019 77.29 78.61 76.97 78.23 833,778 +1.52(+1.99%)
Oct 14, 2019 76.90 77.24 76.51 76.70 542,557 -0.36(-0.46%)
Oct 11, 2019 76.91 78.18 76.31 77.06 1,018,924 +1.07(+1.41%)
Oct 10, 2019 75.73 76.69 75.07 75.99 789,054 +0.42(+0.56%)
Oct 09, 2019 76.00 76.33 75.49 75.56 701,470 +0.19(+0.25%)
Oct 08, 2019 76.40 76.97 75.33 75.38 1,430,548 -1.59(-2.06%)
Oct 07, 2019 76.52 77.75 75.91 76.97 1,296,732 +0.01(+0.01%)
Oct 04, 2019 76.44 76.98 75.47 76.96 817,904 +0.48(+0.63%)
Oct 03, 2019 75.98 76.69 74.98 76.48 812,983 +0.34(+0.44%)
Oct 02, 2019 76.46 76.89 75.64 76.14 1,471,166 -1.07(-1.39%)
Oct 01, 2019 77.55 79.17 77.16 77.21 1,380,752 -0.20(-0.26%)
Sep 30, 2019 76.16 78.42 76.16 77.41 1,214,584 +1.31(+1.72%)
Sep 27, 2019 77.41 77.44 75.62 76.10 1,490,097 -1.00(-1.29%)
Sep 26, 2019 78.44 78.86 76.03 77.10 1,005,575 -1.16(-1.48%)
Sep 25, 2019 77.26 79.04 77.26 78.25 951,677 +0.50(+0.64%)
Sep 24, 2019 79.19 80.04 77.58 77.76 984,069 -1.08(-1.37%)
Sep 23, 2019 79.80 80.16 78.31 78.84 1,102,228 -1.19(-1.49%)
Sep 20, 2019 79.87 81.29 79.69 80.03 2,325,019 +0.46(+0.58%)
Sep 19, 2019 78.27 80.11 77.90 79.57 1,411,496 +1.53(+1.96%)
Sep 18, 2019 78.30 78.30 77.01 78.04 1,485,070 -0.17(-0.22%)
Sep 17, 2019 79.14 79.50 78.17 78.21 1,129,052 -0.57(-0.73%)
Sep 16, 2019 77.74 78.87 77.44 78.78 1,192,205 +0.35(+0.44%)
Sep 13, 2019 80.10 81.16 77.99 78.43 1,342,363 -1.15(-1.44%)
Sep 12, 2019 82.63 82.96 79.47 79.58 1,190,004 -2.96(-3.59%)
Sep 11, 2019 80.90 83.17 80.23 82.54 1,091,405 +1.80(+2.22%)
Sep 10, 2019 81.29 81.63 79.19 80.75 2,015,719 -1.18(-1.43%)
Sep 09, 2019 81.15 82.33 81.01 81.92 1,309,789 +0.76(+0.94%)
Sep 06, 2019 80.97 81.43 80.45 81.16 1,025,093 +0.26(+0.33%)
Sep 05, 2019 81.13 81.96 80.66 80.90 994,983 +0.81(+1.01%)
Sep 04, 2019 79.32 80.34 79.30 80.09 907,463 +1.07(+1.36%)
Sep 03, 2019 76.97 79.45 76.68 79.02 1,716,709 +1.66(+2.15%)
Aug 30, 2019 77.38 77.56 76.73 77.35 1,161,446 +0.34(+0.44%)
Aug 29, 2019 76.94 77.82 76.28 77.01 1,266,666 +0.85(+1.11%)
Aug 28, 2019 76.19 77.13 75.60 76.17 2,050,030 -0.25(-0.33%)
Aug 27, 2019 80.80 81.41 76.34 76.42 1,965,800 -4.34(-5.38%)
Aug 26, 2019 79.36 80.78 79.07 80.76 1,259,150 +2.22(+2.83%)
Aug 23, 2019 80.35 81.23 78.13 78.54 1,252,702 -1.89(-2.35%)
Aug 22, 2019 81.38 81.91 80.23 80.43 1,072,398 -0.72(-0.89%)
Aug 21, 2019 81.27 82.34 81.07 81.16 1,098,951 +0.02(+0.02%)
Aug 20, 2019 82.78 83.31 81.06 81.14 1,082,491 -1.36(-1.65%)
Aug 19, 2019 82.94 83.65 82.39 82.50 961,438 +0.39(+0.47%)
Aug 16, 2019 81.00 82.64 80.86 82.12 872,786 +1.66(+2.07%)
Aug 15, 2019 80.88 81.31 79.86 80.45 1,175,438 -0.35(-0.43%)
Aug 14, 2019 82.80 82.80 80.61 80.80 1,462,658 -2.73(-3.27%)
Aug 13, 2019 81.99 84.19 81.37 83.53 1,508,297 +1.76(+2.15%)
Aug 12, 2019 81.76 82.23 81.00 81.77 948,748 -0.07(-0.08%)
Aug 09, 2019 82.30 82.51 80.99 81.84 960,428 -0.41(-0.50%)
Aug 08, 2019 80.29 82.72 80.00 82.25 1,545,135 +1.91(+2.38%)
Aug 07, 2019 78.40 80.52 76.55 80.34 2,135,983 +1.63(+2.07%)
Aug 06, 2019 83.57 85.15 77.35 78.71 4,792,571 -4.30(-5.17%)
Aug 05, 2019 83.83 85.03 82.18 83.01 1,487,608 -1.63(-1.92%)
Aug 02, 2019 86.05 86.93 83.01 84.64 1,338,487 -1.18(-1.37%)
Aug 01, 2019 85.05 88.67 84.76 85.82 3,451,776 +4.26(+5.22%)
Jul 31, 2019 83.03 83.04 80.04 81.56 1,606,303 -1.47(-1.77%)
Jul 30, 2019 80.95 83.30 80.00 83.03 1,511,252 +1.39(+1.71%)
Jul 29, 2019 80.58 81.66 80.58 81.63 858,100 +1.04(+1.29%)
Jul 26, 2019 80.72 81.12 80.09 80.59 772,894 +0.18(+0.22%)
Jul 25, 2019 81.63 82.00 80.05 80.42 636,768 -0.90(-1.10%)
Jul 24, 2019 80.49 81.45 80.11 81.31 809,309 +1.01(+1.26%)
Jul 23, 2019 79.80 80.63 79.33 80.30 868,202 +0.71(+0.89%)
Jul 22, 2019 80.34 80.65 79.48 79.59 897,924 -0.44(-0.55%)
Jul 19, 2019 81.08 81.08 79.63 80.03 991,951 -1.16(-1.43%)
Jul 18, 2019 80.00 81.42 79.12 81.19 1,272,546 +1.22(+1.52%)
Jul 17, 2019 82.72 82.84 79.19 79.98 2,349,157 -3.31(-3.98%)
Jul 16, 2019 84.10 84.13 83.06 83.29 1,007,414 -0.87(-1.03%)
Jul 15, 2019 84.23 84.60 83.25 84.16 865,549 +0.07(+0.09%)
Jul 12, 2019 84.60 85.44 83.17 84.08 1,597,508 -0.64(-0.75%)
Jul 11, 2019 85.87 88.16 84.03 84.72 2,341,476 +1.15(+1.38%)
Jul 10, 2019 83.13 84.01 82.45 83.57 1,648,319 +1.00(+1.21%)
Jul 09, 2019 81.81 83.06 81.58 82.57 1,198,344 +0.37(+0.46%)
Jul 08, 2019 82.00 82.41 80.99 82.19 1,035,084 -0.13(-0.16%)
Jul 05, 2019 81.79 83.16 81.02 82.33 759,003 +0.36(+0.43%)
Jul 03, 2019 80.58 83.08 80.55 81.97 1,139,520 +1.99(+2.49%)
Jul 02, 2019 80.10 80.53 79.10 79.98 1,115,306 -0.12(-0.15%)
Jul 01, 2019 80.28 80.40 79.22 80.10 1,275,599 +0.31(+0.39%)
Jun 28, 2019 80.32 80.72 79.60 79.79 1,672,735 -0.35(-0.43%)
Jun 27, 2019 78.97 80.98 78.52 80.14 1,215,527 +1.73(+2.21%)
Jun 26, 2019 78.94 79.40 77.91 78.40 1,140,750 -0.47(-0.59%)
Jun 25, 2019 78.49 79.69 77.79 78.87 1,815,954 +0.71(+0.91%)
Jun 24, 2019 79.17 79.68 77.57 78.16 2,182,990 -0.88(-1.11%)
Jun 21, 2019 79.90 80.00 78.84 79.04 2,567,767 -1.03(-1.29%)
Jun 20, 2019 81.39 81.39 78.95 80.07 2,009,334 -0.47(-0.58%)
Jun 19, 2019 80.24 81.22 80.04 80.54 1,471,693 +0.57(+0.71%)
Jun 18, 2019 80.43 81.51 79.68 79.97 978,275 +0.10(+0.13%)
Jun 17, 2019 79.98 80.12 78.97 79.86 1,131,392 +0.27(+0.34%)
Jun 14, 2019 81.14 81.41 79.40 79.59 1,072,627 -1.30(-1.61%)
Jun 13, 2019 80.11 81.12 79.84 80.89 1,092,843 +0.99(+1.24%)
Jun 12, 2019 79.24 79.93 78.86 79.90 1,213,854 +0.62(+0.78%)
Jun 11, 2019 79.55 79.80 79.03 79.28 1,339,878 -0.05(-0.06%)
Jun 10, 2019 78.26 80.00 78.22 79.33 1,515,268 +1.21(+1.55%)
Jun 07, 2019 77.05 78.30 76.70 78.12 1,316,688 +1.62(+2.12%)
Jun 06, 2019 76.32 77.17 76.31 76.50 1,509,791 +0.09(+0.12%)
Jun 05, 2019 77.54 77.85 75.82 76.41 1,223,912 -0.52(-0.68%)
Jun 04, 2019 76.07 77.56 75.80 76.93 2,021,224 +1.72(+2.29%)
Jun 03, 2019 73.11 75.87 73.11 75.21 1,450,627 +2.35(+3.22%)
May 31, 2019 72.57 73.32 72.12 72.86 899,520 -0.43(-0.59%)
May 30, 2019 73.32 73.87 72.49 73.29 857,829 -0.03(-0.04%)
May 29, 2019 75.36 75.36 73.17 73.32 2,158,460 -2.38(-3.14%)
May 28, 2019 75.40 76.45 75.40 75.70 1,841,051 +0.20(+0.26%)
May 24, 2019 75.28 76.07 74.81 75.50 856,777 +0.22(+0.30%)
May 23, 2019 75.95 76.43 74.82 75.28 1,251,813 -1.27(-1.66%)
May 22, 2019 75.31 76.81 75.02 76.55 1,786,654 +1.15(+1.53%)
May 21, 2019 74.66 76.05 74.37 75.40 2,041,901 +1.25(+1.69%)
May 20, 2019 72.13 74.56 72.11 74.15 1,715,980 +1.40(+1.93%)
May 17, 2019 71.91 73.77 71.53 72.74 1,281,853 +0.51(+0.70%)
May 16, 2019 72.47 73.32 72.02 72.24 1,484,425 -0.25(-0.35%)
May 15, 2019 71.03 72.58 69.99 72.49 1,432,212 +1.09(+1.53%)
May 14, 2019 70.70 73.48 70.26 71.40 1,724,012 +0.94(+1.33%)
May 13, 2019 70.79 71.01 69.52 70.46 1,167,563 -1.67(-2.31%)
May 10, 2019 73.46 74.02 70.88 72.13 1,435,111 -1.59(-2.16%)
May 09, 2019 72.37 74.29 71.85 73.72 1,905,457 +0.43(+0.58%)
May 08, 2019 72.47 74.07 71.23 73.29 1,961,912 +1.17(+1.63%)
May 07, 2019 72.26 73.61 71.47 72.12 1,855,914 -0.79(-1.09%)
May 06, 2019 72.74 73.14 70.40 72.91 1,293,849 -0.77(-1.05%)
May 03, 2019 72.60 74.10 72.28 73.68 2,245,415 +1.94(+2.70%)
May 02, 2019 70.31 73.34 70.11 71.74 3,291,561 +3.42(+5.00%)
May 01, 2019 69.95 70.06 68.00 68.33 2,186,371 -1.28(-1.83%)
Apr 30, 2019 69.64 69.88 68.53 69.60 1,130,477 +0.23(+0.34%)
Apr 29, 2019 68.92 69.62 68.66 69.37 772,282 +0.43(+0.62%)
Apr 26, 2019 68.98 69.69 68.48 68.94 875,287 +0.31(+0.45%)
Apr 25, 2019 68.74 68.76 67.62 68.63 1,081,271 -0.34(-0.50%)
Apr 24, 2019 68.53 69.51 68.28 68.98 1,297,212 +0.61(+0.90%)
Apr 23, 2019 66.29 68.89 66.02 68.36 2,050,228 +2.21(+3.34%)
Apr 22, 2019 67.43 67.94 65.68 66.16 1,364,543 -1.29(-1.92%)
Apr 18, 2019 67.31 67.76 66.36 67.45 1,537,902 +0.14(+0.21%)
Apr 17, 2019 70.37 70.56 66.69 67.31 1,704,891 -2.84(-4.05%)
Apr 16, 2019 71.03 71.59 69.29 70.15 1,662,150 -0.71(-1.00%)
Apr 15, 2019 69.88 70.91 69.45 70.86 935,560 +1.28(+1.83%)
Apr 12, 2019 69.43 70.98 69.34 69.58 1,667,869 +0.52(+0.75%)
Apr 11, 2019 69.37 70.08 68.39 69.06 1,722,470 +0.17(+0.24%)
Apr 10, 2019 70.15 70.24 67.17 68.89 3,301,357 -3.19(-4.43%)
Apr 09, 2019 72.36 72.66 71.22 72.09 1,028,050 -0.64(-0.88%)
Apr 08, 2019 71.78 72.98 71.22 72.73 1,844,550 +0.79(+1.10%)
Apr 05, 2019 71.10 72.78 70.91 71.94 1,486,345 +1.21(+1.71%)
Apr 04, 2019 70.08 70.87 69.16 70.73 1,635,942 +0.86(+1.23%)
Apr 03, 2019 69.89 71.00 69.02 69.87 2,123,800 +0.52(+0.75%)
Apr 02, 2019 71.58 71.73 69.28 69.35 2,444,468 -4.28(-5.82%)
Apr 01, 2019 74.52 74.71 73.55 73.63 1,517,731 -0.40(-0.54%)
Mar 29, 2019 72.91 74.15 72.63 74.03 1,342,308 +1.52(+2.09%)
Mar 28, 2019 71.73 72.55 71.40 72.52 1,193,871 +1.29(+1.82%)
Mar 27, 2019 71.09 71.57 70.43 71.22 1,438,447 -0.06(-0.08%)
Mar 26, 2019 72.21 72.55 70.80 71.28 1,790,740 -0.50(-0.70%)
Mar 25, 2019 73.34 73.34 71.57 71.78 1,794,173 -1.55(-2.12%)
Mar 22, 2019 74.61 74.83 73.24 73.34 1,051,333 -1.48(-1.98%)
Mar 21, 2019 73.55 74.88 73.55 74.82 987,743 +1.01(+1.38%)
Mar 20, 2019 75.31 75.31 73.79 73.80 1,184,920 -1.68(-2.22%)
Mar 19, 2019 74.94 76.06 74.83 75.48 935,707 +0.63(+0.85%)
Mar 18, 2019 74.94 75.69 74.67 74.84 891,561 +0.20(+0.26%)
Mar 15, 2019 74.01 75.03 74.01 74.65 2,158,198 +0.62(+0.84%)
Mar 14, 2019 74.13 74.72 73.61 74.02 1,383,866 -0.26(-0.35%)
Mar 13, 2019 73.59 74.72 73.25 74.29 1,127,836 +1.28(+1.75%)
Mar 12, 2019 72.71 73.66 72.71 73.01 1,490,469 +0.44(+0.60%)
Mar 11, 2019 71.24 72.67 70.83 72.57 1,435,179 +1.43(+2.02%)
Mar 08, 2019 70.58 71.63 70.32 71.14 1,531,888 +0.07(+0.10%)
Mar 07, 2019 71.71 72.16 70.78 71.06 2,933,574 -0.28(-0.39%)
Mar 06, 2019 74.14 74.14 71.25 71.34 3,666,175 -2.82(-3.80%)
Mar 05, 2019 75.13 75.13 73.95 74.16 2,280,836 -0.76(-1.02%)
Mar 04, 2019 77.28 77.68 74.32 74.93 1,354,058 -2.33(-3.01%)
Mar 01, 2019 77.93 78.46 76.53 77.26 969,486 -0.30(-0.38%)
Feb 28, 2019 77.14 78.17 76.87 77.55 1,968,066 +0.47(+0.62%)
Feb 27, 2019 77.90 78.08 76.76 77.08 2,036,864 -1.05(-1.35%)
Feb 26, 2019 78.95 79.12 78.09 78.13 886,296 -0.70(-0.89%)
Feb 25, 2019 80.35 80.60 78.80 78.83 801,362 -0.93(-1.17%)
Feb 22, 2019 79.50 79.95 79.04 79.76 889,251 +0.64(+0.81%)
Feb 21, 2019 80.39 80.44 78.70 79.12 775,898 -1.26(-1.56%)
Feb 20, 2019 80.24 81.12 79.54 80.37 782,216 -0.48(-0.60%)
Feb 19, 2019 80.44 81.30 80.07 80.86 1,660,523 +0.18(+0.22%)
Feb 15, 2019 80.72 81.32 79.97 80.68 988,928 +0.57(+0.71%)
Feb 14, 2019 79.71 80.60 79.25 80.11 794,026 +0.04(+0.05%)
Feb 13, 2019 79.61 80.41 79.22 80.08 811,665 +0.57(+0.72%)
Feb 12, 2019 77.97 79.54 77.91 79.50 1,105,805 +1.99(+2.57%)
Feb 11, 2019 78.07 78.17 77.18 77.51 1,407,971 -0.62(-0.79%)
Feb 08, 2019 79.05 79.18 77.56 78.13 1,640,012 -1.38(-1.74%)
Feb 07, 2019 80.44 81.11 79.21 79.51 1,576,207 -0.78(-0.97%)
Feb 06, 2019 79.16 80.87 78.95 80.29 1,222,277 +0.81(+1.01%)
Feb 05, 2019 78.54 80.02 78.29 79.48 1,720,690 +1.22(+1.56%)
Feb 04, 2019 77.61 78.77 77.17 78.26 2,018,132 +0.64(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.