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, 2003 5.833 5.933 5.793 5.913 4,966,737 +0.08(+1.39%)
Jan 30, 2003 5.928 5.989 5.811 5.832 8,168,638 -0.10(-1.63%)
Jan 29, 2003 5.757 5.937 5.752 5.928 7,326,576 +0.15(+2.51%)
Jan 28, 2003 5.700 5.790 5.686 5.783 7,043,100 +0.16(+2.91%)
Jan 27, 2003 5.649 5.689 5.573 5.619 8,247,874 -0.00(-0.07%)
Jan 24, 2003 5.598 5.715 5.589 5.623 13,525,647 +0.10(+1.75%)
Jan 23, 2003 5.593 5.593 5.344 5.527 15,900,251 -0.02(-0.33%)
Jan 22, 2003 5.462 5.552 5.462 5.545 10,414,793 +0.08(+1.54%)
Jan 21, 2003 5.503 5.537 5.455 5.461 4,430,298 -0.05(-0.94%)
Jan 17, 2003 5.533 5.578 5.508 5.513 6,580,483 -0.02(-0.39%)
Jan 16, 2003 5.501 5.536 5.481 5.534 5,705,940 +0.03(+0.59%)
Jan 15, 2003 5.544 5.555 5.471 5.501 5,596,683 -0.05(-0.84%)
Jan 14, 2003 5.599 5.600 5.513 5.548 6,400,358 -0.05(-0.93%)
Jan 13, 2003 5.578 5.623 5.552 5.600 9,900,008 +0.09(+1.62%)
Jan 10, 2003 5.575 5.598 5.466 5.511 10,928,101 -0.06(-1.13%)
Jan 09, 2003 5.679 5.729 5.547 5.574 11,243,566 -0.07(-1.28%)
Jan 08, 2003 5.861 5.861 5.618 5.646 11,909,440 -0.21(-3.66%)
Jan 07, 2003 6.014 6.036 5.806 5.860 8,931,465 -0.15(-2.57%)
Jan 06, 2003 5.943 6.066 5.943 6.014 9,932,490 +0.07(+1.20%)
Jan 03, 2003 5.856 5.963 5.856 5.943 7,394,000 +0.09(+1.51%)
Jan 02, 2003 5.613 5.872 5.593 5.855 9,709,055 +0.34(+6.11%)
Dec 31, 2002 5.456 5.537 5.416 5.518 2,913,011 +0.06(+1.14%)
Dec 30, 2002 5.506 5.522 5.404 5.456 4,654,224 -0.05(-0.89%)
Dec 27, 2002 5.542 5.542 5.498 5.504 4,132,057 -0.03(-0.57%)
Dec 26, 2002 5.537 5.615 5.502 5.536 7,624,817 +0.05(+1.00%)
Dec 24, 2002 5.486 5.542 5.441 5.481 4,986,915 -0.01(-0.09%)
Dec 23, 2002 5.283 5.492 5.278 5.486 14,786,033 +0.27(+5.26%)
Dec 20, 2002 5.496 5.497 5.100 5.212 36,061,012 -0.30(-5.52%)
Dec 19, 2002 5.638 5.700 5.487 5.517 8,521,015 -0.09(-1.54%)
Dec 18, 2002 5.659 5.720 5.567 5.603 7,963,413 -0.03(-0.59%)
Dec 17, 2002 5.689 5.709 5.598 5.637 11,541,315 -0.02(-0.34%)
Dec 16, 2002 5.807 5.848 5.588 5.656 14,566,536 -0.15(-2.61%)
Dec 13, 2002 5.738 5.832 5.712 5.807 9,073,203 +0.09(+1.55%)
Dec 12, 2002 5.826 5.867 5.689 5.719 12,415,858 -0.09(-1.50%)
Dec 11, 2002 6.088 6.136 5.716 5.806 22,724,840 -0.28(-4.61%)
Dec 10, 2002 6.333 6.375 6.058 6.087 14,349,992 -0.24(-3.74%)
Dec 09, 2002 6.324 6.482 6.289 6.323 6,628,714 -0.01(-0.11%)
Dec 06, 2002 6.171 6.355 6.171 6.330 9,500,878 +0.16(+2.60%)
Dec 05, 2002 6.423 6.477 6.170 6.170 13,772,212 -0.25(-3.83%)
Dec 04, 2002 6.096 6.451 6.071 6.416 13,686,579 +0.33(+5.43%)
Dec 03, 2002 6.045 6.178 5.969 6.086 9,441,820 +0.01(+0.10%)
Dec 02, 2002 6.014 6.086 5.919 6.080 8,749,371 +0.18(+3.14%)
Nov 29, 2002 5.938 5.952 5.850 5.895 3,290,487 -0.05(-0.82%)
Nov 27, 2002 5.984 6.010 5.821 5.943 8,061,350 +0.02(+0.38%)
Nov 26, 2002 5.740 5.960 5.689 5.921 13,271,700 +0.15(+2.53%)
Nov 25, 2002 6.055 6.065 5.755 5.775 11,442,393 -0.25(-4.16%)
Nov 22, 2002 5.862 6.088 5.816 6.026 14,121,144 +0.16(+2.79%)
Nov 21, 2002 6.202 6.226 5.801 5.862 14,797,844 -0.27(-4.38%)
Nov 20, 2002 6.045 6.289 6.045 6.130 15,314,598 +0.14(+2.27%)
Nov 19, 2002 5.715 6.029 5.715 5.994 41,620,784 -0.45(-6.94%)
Nov 18, 2002 6.629 6.629 6.421 6.441 6,284,704 -0.16(-2.48%)
Nov 15, 2002 6.483 6.655 6.421 6.605 8,107,612 +0.12(+1.90%)
Nov 14, 2002 6.774 6.807 6.385 6.482 14,772,253 -0.27(-4.00%)
Nov 13, 2002 6.768 6.919 6.714 6.752 6,407,248 -0.02(-0.33%)
Nov 12, 2002 6.771 6.828 6.533 6.774 11,230,771 +0.09(+1.38%)
Nov 11, 2002 6.822 6.871 6.642 6.682 7,001,760 -0.12(-1.84%)
Nov 08, 2002 7.115 7.122 6.806 6.807 14,925,802 -0.31(-4.31%)
Nov 07, 2002 7.249 7.313 7.114 7.114 8,135,172 -0.14(-1.86%)
Nov 06, 2002 7.015 7.249 7.015 7.249 11,459,618 +0.26(+3.69%)
Nov 05, 2002 7.310 7.366 6.751 6.991 29,960,368 -0.32(-4.36%)
Nov 04, 2002 7.462 7.462 7.305 7.310 4,384,528 -0.05(-0.69%)
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.