Skip to main content

AmerisourceBergen Corp (NY: ABC )

145.58 +0.86 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 33.48 33.95 33.44 33.85 1,861,100 +0.50(+1.50%)
Feb 27, 2002 33.20 33.81 33.08 33.35 1,818,100 +0.42(+1.28%)
Feb 26, 2002 32.42 33.17 32.10 32.93 1,130,100 +0.60(+1.86%)
Feb 25, 2002 32.20 32.46 31.66 32.33 502,400 +0.10(+0.33%)
Feb 22, 2002 32.23 32.27 31.50 32.23 653,500 -0.02(-0.08%)
Feb 21, 2002 32.06 32.41 32.00 32.25 448,800 +0.31(+0.97%)
Feb 20, 2002 31.63 32.05 31.40 31.94 715,200 +0.19(+0.58%)
Feb 19, 2002 32.04 32.10 31.70 31.75 505,600 -0.29(-0.92%)
Feb 18, 2002 32.15 32.45 31.75 32.05 866,600 +0.00(+0.00%)
Feb 15, 2002 32.15 32.45 31.75 32.05 850,900 -0.01(-0.02%)
Feb 14, 2002 32.19 32.25 31.66 32.05 797,500 -0.09(-0.26%)
Feb 13, 2002 31.98 32.49 31.95 32.14 891,600 +0.14(+0.45%)
Feb 12, 2002 31.64 32.16 31.62 32.00 745,400 +0.26(+0.80%)
Feb 11, 2002 31.50 31.95 31.50 31.74 429,200 +0.24(+0.76%)
Feb 08, 2002 30.68 31.50 30.68 31.50 841,300 +0.68(+2.19%)
Feb 07, 2002 31.32 31.57 30.81 30.82 847,800 -0.37(-1.17%)
Feb 06, 2002 32.09 32.11 31.05 31.19 887,700 -0.92(-2.87%)
Feb 05, 2002 31.62 32.58 31.61 32.11 1,060,400 +0.48(+1.53%)
Feb 04, 2002 31.84 32.27 31.52 31.62 680,500 -0.27(-0.83%)
Feb 01, 2002 32.25 32.58 31.82 31.89 1,403,800 -0.48(-1.47%)
Jan 31, 2002 31.15 32.60 31.15 32.37 1,360,000 +1.17(+3.73%)
Jan 30, 2002 30.68 31.20 30.65 31.20 1,075,900 +0.70(+2.28%)
Jan 29, 2002 31.10 31.10 30.16 30.50 1,108,600 -0.64(-2.07%)
Jan 28, 2002 31.17 31.79 31.02 31.15 568,700 -0.12(-0.38%)
Jan 25, 2002 31.43 31.68 30.88 31.27 856,600 +0.08(+0.26%)
Jan 24, 2002 31.40 31.69 30.80 31.19 1,643,900 +0.78(+2.56%)
Jan 23, 2002 30.45 30.52 29.55 30.41 983,500 +0.48(+1.62%)
Jan 22, 2002 28.52 29.93 28.51 29.93 1,850,200 +1.53(+5.37%)
Jan 21, 2002 28.55 29.35 28.40 28.40 1,127,900 +0.00(+0.00%)
Jan 18, 2002 28.55 29.35 28.40 28.40 1,127,900 -0.18(-0.63%)
Jan 17, 2002 29.25 29.32 28.31 28.58 1,718,900 -0.55(-1.87%)
Jan 16, 2002 29.75 29.75 29.05 29.12 1,162,900 -0.62(-2.10%)
Jan 15, 2002 29.90 29.98 29.51 29.75 825,600 -0.21(-0.70%)
Jan 14, 2002 29.60 30.17 29.50 29.96 951,200 +0.32(+1.08%)
Jan 11, 2002 29.50 29.90 29.45 29.64 838,300 +0.12(+0.41%)
Jan 10, 2002 28.95 29.57 28.75 29.52 1,145,200 +0.34(+1.18%)
Jan 09, 2002 29.35 29.85 29.09 29.18 1,160,100 -2.60(-8.18%)
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.