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 (%)
Aug 29, 2023 179.98 0 -0.41(-0.23%)
Aug 28, 2023 179.75 180.66 179.67 180.39 904,025 +0.91(+0.51%)
Aug 25, 2023 179.09 180.00 178.63 179.48 1,192,654 +0.71(+0.40%)
Aug 24, 2023 177.80 179.67 177.80 178.77 1,314,842 +1.00(+0.56%)
Aug 23, 2023 178.54 178.80 177.15 177.77 1,488,192 -0.19(-0.11%)
Aug 22, 2023 180.77 181.05 177.92 177.96 1,123,399 -3.02(-1.67%)
Aug 21, 2023 180.66 181.33 179.76 180.98 1,030,398 +0.58(+0.32%)
Aug 18, 2023 179.78 181.76 179.47 180.40 1,174,551 +0.40(+0.22%)
Aug 17, 2023 183.15 184.22 179.10 180.00 2,302,525 -3.99(-2.17%)
Aug 16, 2023 185.89 186.38 183.28 183.99 2,194,952 -1.45(-0.78%)
Aug 15, 2023 188.07 188.40 185.30 185.44 1,470,647 -2.19(-1.17%)
Aug 14, 2023 188.08 188.81 186.99 187.63 2,778,841 +0.26(+0.14%)
Aug 11, 2023 187.09 187.85 186.33 187.37 3,099,568 +0.34(+0.18%)
Aug 10, 2023 185.41 188.83 185.01 187.03 4,129,346 +1.81(+0.97%)
Aug 09, 2023 185.51 186.36 184.37 185.22 3,961,056 +0.34(+0.18%)
Aug 08, 2023 185.70 188.42 184.45 184.89 4,210,918 -1.21(-0.65%)
Aug 07, 2023 185.76 187.10 184.74 186.09 4,604,471 +1.25(+0.67%)
Aug 04, 2023 186.69 188.02 183.52 184.85 10,097,643 -6.01(-3.15%)
Aug 03, 2023 192.00 193.86 190.21 190.86 1,645,246 -0.07(-0.04%)
Aug 02, 2023 187.39 192.18 186.48 190.93 1,896,059 +2.32(+1.23%)
Aug 01, 2023 187.02 188.83 186.39 188.61 1,533,029 +2.19(+1.18%)
Jul 31, 2023 187.04 187.04 183.56 186.41 1,531,458 +0.34(+0.18%)
Jul 28, 2023 187.53 187.53 185.40 186.07 1,107,656 -0.77(-0.41%)
Jul 27, 2023 187.32 188.60 186.25 186.84 1,412,746 -0.38(-0.20%)
Jul 26, 2023 190.41 191.03 186.38 187.22 1,640,002 -4.17(-2.18%)
Jul 25, 2023 190.36 191.57 189.56 191.39 1,189,836 +0.44(+0.23%)
Jul 24, 2023 192.50 193.04 190.43 190.95 1,123,529 -1.14(-0.59%)
Jul 21, 2023 193.00 194.28 191.88 192.09 1,287,612 -0.82(-0.42%)
Jul 20, 2023 192.58 193.32 191.26 192.91 841,110 +1.47(+0.77%)
Jul 19, 2023 191.91 192.29 188.62 191.44 1,158,735 -0.45(-0.23%)
Jul 18, 2023 191.83 192.90 191.56 191.89 927,844 +0.25(+0.13%)
Jul 17, 2023 191.11 191.92 190.59 191.64 729,236 +0.72(+0.38%)
Jul 14, 2023 191.45 192.01 190.52 190.92 778,383 +0.14(+0.07%)
Jul 13, 2023 190.40 192.31 190.40 190.78 1,328,896 +0.48(+0.25%)
Jul 12, 2023 191.54 192.79 189.96 190.30 1,291,653 -2.41(-1.25%)
Jul 11, 2023 192.37 193.32 191.60 192.72 673,116 +0.39(+0.20%)
Jul 10, 2023 190.92 192.40 190.55 192.33 893,602 +1.96(+1.03%)
Jul 07, 2023 190.95 192.43 189.95 190.36 1,808,417 -1.33(-0.69%)
Jul 06, 2023 189.94 191.78 189.63 191.69 1,530,930 +1.54(+0.81%)
Jul 05, 2023 190.89 191.31 189.45 190.15 1,161,097 -0.27(-0.14%)
Jul 03, 2023 190.74 190.79 188.68 190.42 846,530 -1.51(-0.78%)
Jun 30, 2023 190.71 192.93 189.51 191.93 1,451,026 +1.91(+1.00%)
Jun 29, 2023 188.99 191.26 188.67 190.02 811,388 +0.80(+0.42%)
Jun 28, 2023 188.28 189.76 188.20 189.22 1,065,169 +0.94(+0.50%)
Jun 27, 2023 184.56 188.61 183.19 188.29 1,435,656 +1.02(+0.54%)
Jun 26, 2023 186.91 187.79 185.95 187.27 1,578,726 +0.09(+0.05%)
Jun 23, 2023 187.70 188.25 186.36 187.18 2,289,481 -0.20(-0.11%)
Jun 22, 2023 185.71 187.39 184.62 187.38 1,714,364 +2.03(+1.10%)
Jun 21, 2023 184.99 186.30 184.52 185.34 1,771,917 +1.34(+0.73%)
Jun 20, 2023 182.70 184.55 182.53 184.01 1,417,866 +1.48(+0.81%)
Jun 16, 2023 180.73 182.96 180.05 182.53 2,006,363 +1.12(+0.62%)
Jun 15, 2023 179.11 181.72 178.08 181.41 1,157,123 +2.83(+1.59%)
Jun 14, 2023 178.70 179.82 176.70 178.58 1,099,971 -0.74(-0.41%)
Jun 13, 2023 177.97 180.09 177.68 179.32 1,276,586 +0.47(+0.26%)
Jun 12, 2023 177.69 178.91 176.76 178.85 845,773 +1.10(+0.62%)
Jun 09, 2023 176.16 177.80 175.53 177.75 795,877 +1.77(+1.00%)
Jun 08, 2023 173.42 176.22 171.83 175.99 1,068,827 +2.86(+1.65%)
Jun 07, 2023 173.65 174.95 172.57 173.13 1,057,552 -0.79(-0.45%)
Jun 06, 2023 174.57 175.18 172.57 173.91 995,468 -0.32(-0.18%)
Jun 05, 2023 174.44 175.19 173.24 174.23 1,229,337 +0.17(+0.10%)
Jun 02, 2023 172.51 174.88 171.92 174.06 1,869,945 +1.92(+1.12%)
Jun 01, 2023 170.12 172.82 169.74 172.14 1,543,498 +2.43(+1.43%)
May 31, 2023 163.53 170.36 162.94 169.71 5,132,762 +4.13(+2.49%)
May 30, 2023 166.99 168.01 164.31 165.58 1,678,499 -2.39(-1.43%)
May 26, 2023 169.47 170.80 167.75 167.97 1,020,922 -1.76(-1.03%)
May 25, 2023 169.63 170.48 167.79 169.73 1,954,237 -0.89(-0.52%)
May 24, 2023 171.06 171.69 170.22 170.61 1,590,982 -0.20(-0.12%)
May 23, 2023 171.26 171.76 169.22 170.81 1,379,882 -0.99(-0.57%)
May 22, 2023 173.49 173.49 169.37 171.80 1,656,179 -1.14(-0.66%)
May 19, 2023 174.67 176.16 172.65 172.94 1,776,708 -1.43(-0.82%)
May 18, 2023 173.78 174.76 170.91 174.36 1,680,526 +0.03(+0.02%)
May 17, 2023 174.52 174.89 172.80 174.33 1,816,445 +0.19(+0.11%)
May 16, 2023 172.93 174.32 172.48 174.14 1,377,769 +1.26(+0.73%)
May 15, 2023 170.50 173.13 170.14 172.89 1,814,981 +2.34(+1.37%)
May 12, 2023 171.38 171.42 169.23 170.54 2,368,448 -0.45(-0.26%)
May 11, 2023 168.48 171.70 168.48 170.99 1,168,365 +2.42(+1.43%)
May 10, 2023 167.37 168.67 166.12 168.57 827,398 +1.24(+0.74%)
May 09, 2023 168.59 172.69 167.22 167.33 1,196,952 +0.04(+0.02%)
May 08, 2023 166.63 167.96 165.86 167.29 754,931 +0.22(+0.13%)
May 05, 2023 166.63 168.45 164.14 167.07 1,018,437 +1.39(+0.84%)
May 04, 2023 165.92 166.98 164.88 165.68 963,698 -0.30(-0.18%)
May 03, 2023 168.77 169.70 165.35 165.98 1,398,135 -2.26(-1.34%)
May 02, 2023 167.58 170.16 165.53 168.24 1,786,506 +2.36(+1.42%)
May 01, 2023 166.27 166.50 163.88 165.88 1,517,570 -0.06(-0.04%)
Apr 28, 2023 166.18 166.87 164.71 165.94 994,112 -0.56(-0.33%)
Apr 27, 2023 164.09 166.68 164.09 166.50 640,120 +1.91(+1.16%)
Apr 26, 2023 166.13 167.01 164.33 164.59 902,637 -2.58(-1.55%)
Apr 25, 2023 166.99 167.71 166.30 167.17 568,304 +0.38(+0.23%)
Apr 24, 2023 165.87 167.29 165.46 166.79 506,949 +0.97(+0.59%)
Apr 21, 2023 166.09 166.90 164.88 165.82 792,568 +0.77(+0.46%)
Apr 20, 2023 163.46 165.16 163.08 165.05 1,230,417 +1.47(+0.90%)
Apr 19, 2023 166.56 166.63 163.08 163.58 1,092,421 -2.91(-1.75%)
Apr 18, 2023 166.57 167.08 165.29 166.50 734,267 +0.03(+0.02%)
Apr 17, 2023 166.15 166.49 165.08 166.47 728,192 +0.25(+0.15%)
Apr 14, 2023 166.28 166.78 165.62 166.22 786,112 -0.25(-0.15%)
Apr 13, 2023 164.82 166.53 164.54 166.47 707,512 +1.95(+1.18%)
Apr 12, 2023 165.09 165.74 163.49 164.52 802,470 -1.12(-0.68%)
Apr 11, 2023 166.43 166.43 165.18 165.64 680,231 +0.17(+0.10%)
Apr 10, 2023 164.94 166.54 164.88 165.47 644,964 +0.03(+0.02%)
Apr 06, 2023 167.08 167.90 164.98 165.44 874,949 -1.00(-0.60%)
Apr 05, 2023 163.07 167.00 162.76 166.44 1,459,285 +4.37(+2.69%)
Apr 04, 2023 161.21 162.23 160.14 162.08 851,640 +0.69(+0.43%)
Apr 03, 2023 160.12 162.33 159.63 161.39 1,029,951 +2.16(+1.36%)
Mar 31, 2023 159.44 160.12 158.04 159.24 1,317,549 +0.77(+0.48%)
Mar 30, 2023 158.71 158.85 157.14 158.47 497,797 +0.37(+0.23%)
Mar 29, 2023 157.74 158.36 156.78 158.10 641,599 +0.97(+0.61%)
Mar 28, 2023 155.87 157.68 155.87 157.14 857,466 +1.30(+0.84%)
Mar 27, 2023 156.63 157.57 155.24 155.83 819,220 +0.28(+0.18%)
Mar 24, 2023 150.03 155.73 149.43 155.56 1,186,294 +5.45(+3.63%)
Mar 23, 2023 152.54 152.82 149.72 150.10 835,188 -2.50(-1.64%)
Mar 22, 2023 155.46 156.05 152.57 152.60 726,086 -2.59(-1.67%)
Mar 21, 2023 153.84 155.68 153.66 155.19 1,179,639 +2.17(+1.42%)
Mar 20, 2023 152.07 153.57 152.03 153.02 1,037,029 +1.83(+1.21%)
Mar 17, 2023 151.03 151.72 149.58 151.19 2,962,400 -0.03(-0.02%)
Mar 16, 2023 148.47 151.69 148.25 151.22 1,165,317 +2.43(+1.63%)
Mar 15, 2023 147.28 149.26 146.67 148.79 1,411,940 +0.32(+0.21%)
Mar 14, 2023 148.54 149.76 146.67 148.47 1,011,056 +0.91(+0.62%)
Mar 13, 2023 148.00 151.01 147.78 147.56 1,389,583 -1.22(-0.82%)
Mar 10, 2023 149.44 151.84 148.28 148.78 1,077,730 -0.40(-0.27%)
Mar 09, 2023 151.75 151.96 148.34 149.18 1,389,145 -1.85(-1.22%)
Mar 08, 2023 152.63 152.82 149.78 151.03 1,552,968 -1.34(-0.88%)
Mar 07, 2023 155.95 156.28 152.28 152.37 1,407,848 -3.23(-2.08%)
Mar 06, 2023 154.66 156.02 153.79 155.60 1,150,176 +0.31(+0.20%)
Mar 03, 2023 154.69 155.57 152.81 155.30 1,323,181 +1.24(+0.81%)
Mar 02, 2023 155.63 155.92 153.87 154.05 1,367,938 -1.60(-1.03%)
Mar 01, 2023 154.22 156.01 153.94 155.66 970,841 +0.94(+0.61%)
Feb 28, 2023 155.15 155.76 153.91 154.71 1,863,073 -1.06(-0.68%)
Feb 27, 2023 157.99 158.46 154.74 155.77 1,015,758 -1.93(-1.22%)
Feb 24, 2023 158.32 158.83 154.49 157.70 1,107,232 -0.92(-0.58%)
Feb 23, 2023 158.98 160.43 157.62 158.63 853,152 -0.63(-0.39%)
Feb 22, 2023 160.11 160.73 158.38 159.25 950,454 -0.71(-0.44%)
Feb 21, 2023 159.92 161.03 159.29 159.96 1,246,163 -0.65(-0.40%)
Feb 17, 2023 159.82 162.70 159.09 160.61 2,002,146 +1.01(+0.64%)
Feb 16, 2023 157.29 159.97 156.60 159.59 1,618,159 +1.65(+1.05%)
Feb 15, 2023 155.75 158.39 155.15 157.94 1,491,798 +1.44(+0.92%)
Feb 14, 2023 158.41 159.35 156.15 156.50 1,106,429 -1.24(-0.79%)
Feb 13, 2023 158.02 159.04 157.29 157.74 1,427,256 -0.42(-0.26%)
Feb 10, 2023 154.88 158.32 154.59 158.16 1,320,858 +3.99(+2.59%)
Feb 09, 2023 156.84 157.25 154.10 154.17 1,063,489 -2.33(-1.49%)
Feb 08, 2023 155.13 157.14 154.46 156.50 1,018,209 +1.05(+0.68%)
Feb 07, 2023 152.92 155.95 151.71 155.45 1,524,580 +2.28(+1.49%)
Feb 06, 2023 155.88 156.24 152.86 153.17 1,573,425 -2.22(-1.43%)
Feb 03, 2023 157.99 158.36 154.57 155.39 1,514,451 -1.73(-1.10%)
Feb 02, 2023 160.12 160.45 156.37 157.12 2,665,798 -2.56(-1.60%)
Feb 01, 2023 166.72 167.14 158.84 159.68 2,372,267 -7.84(-4.68%)
Jan 31, 2023 165.75 167.72 164.47 167.52 2,132,771 +3.62(+2.21%)
Jan 30, 2023 163.06 164.86 162.99 163.90 1,185,805 +1.14(+0.70%)
Jan 27, 2023 164.20 165.24 162.28 162.76 1,640,589 -0.74(-0.46%)
Jan 26, 2023 162.34 163.79 161.41 163.50 1,076,467 +1.44(+0.89%)
Jan 25, 2023 159.90 162.09 159.86 162.07 1,119,826 +2.01(+1.26%)
Jan 24, 2023 160.66 160.66 156.30 160.05 1,096,877 -0.29(-0.18%)
Jan 23, 2023 161.31 162.17 160.10 160.34 1,117,168 -0.49(-0.30%)
Jan 20, 2023 162.48 162.92 159.90 160.83 1,702,547 -0.72(-0.45%)
Jan 19, 2023 161.57 163.10 160.93 161.55 1,369,622 -0.01(-0.01%)
Jan 18, 2023 162.61 163.12 161.53 161.56 1,149,574 -1.20(-0.74%)
Jan 17, 2023 162.88 163.93 162.34 162.76 1,275,470 -0.12(-0.07%)
Jan 13, 2023 162.92 164.59 162.76 162.88 1,402,619 -0.62(-0.38%)
Jan 12, 2023 163.85 164.55 162.72 163.50 1,050,519 -0.49(-0.30%)
Jan 11, 2023 166.27 167.40 163.36 163.98 1,236,329 -1.85(-1.12%)
Jan 10, 2023 164.41 166.52 163.50 165.84 1,136,250 +2.27(+1.39%)
Jan 09, 2023 164.79 166.29 163.53 163.56 1,334,918 -0.73(-0.45%)
Jan 06, 2023 163.23 165.04 162.45 164.30 1,226,825 +2.61(+1.61%)
Jan 05, 2023 161.09 162.02 159.85 161.69 1,623,916 +0.21(+0.13%)
Jan 04, 2023 163.32 163.50 160.47 161.48 1,928,626 -1.41(-0.86%)
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.