Skip to main content

AmerisourceBergen Corp (NY: ABC )

150.71 +0.21 (+0.14%)
Streaming Delayed Price Updated: 2:04 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 91.33 91.79 90.75 91.77 1,870,194 +0.74(+0.81%)
May 30, 2017 90.66 91.39 90.53 91.03 1,248,400 +0.03(+0.03%)
May 26, 2017 91.19 91.50 90.91 91.00 892,137 -0.11(-0.12%)
May 25, 2017 90.00 91.43 89.83 91.11 1,047,084 +1.14(+1.27%)
May 24, 2017 89.38 90.32 88.55 89.97 1,266,722 +0.78(+0.87%)
May 23, 2017 89.73 89.85 89.03 89.19 1,709,784 -0.29(-0.32%)
May 22, 2017 89.00 90.20 89.00 89.48 1,343,342 +0.32(+0.36%)
May 19, 2017 87.62 89.79 87.05 89.16 1,812,784 +2.47(+2.85%)
May 18, 2017 86.26 87.59 86.12 86.69 1,152,127 +0.41(+0.48%)
May 17, 2017 89.12 88.45 86.13 86.28 1,797,010 -2.84(-3.19%)
May 16, 2017 89.84 89.84 88.57 89.12 1,273,184 -0.80(-0.89%)
May 15, 2017 88.49 90.99 88.47 89.92 2,107,545 +1.17(+1.32%)
May 12, 2017 88.61 88.97 88.44 88.75 1,202,105 -0.11(-0.12%)
May 11, 2017 87.84 88.94 87.80 88.86 2,145,777 +0.72(+0.82%)
May 10, 2017 87.57 88.71 87.56 88.14 1,297,750 +0.60(+0.69%)
May 09, 2017 86.70 88.21 86.67 87.54 1,924,109 +0.95(+1.10%)
May 08, 2017 86.21 86.98 86.02 86.59 1,791,265 +0.70(+0.81%)
May 05, 2017 86.66 86.97 85.54 85.89 1,707,344 -0.64(-0.74%)
May 04, 2017 83.50 87.97 83.50 86.53 3,767,554 +3.86(+4.67%)
May 03, 2017 82.45 83.11 81.60 82.67 2,920,282 +0.01(+0.01%)
May 02, 2017 82.76 82.92 81.07 82.66 1,825,633 +0.17(+0.21%)
May 01, 2017 82.32 83.01 81.86 82.49 1,708,821 +0.44(+0.54%)
Apr 28, 2017 82.17 82.40 81.61 82.05 1,477,044 -0.07(-0.09%)
Apr 27, 2017 81.38 82.19 81.30 82.12 1,671,300 +0.87(+1.07%)
Apr 26, 2017 81.50 82.17 81.20 81.25 1,219,388 -0.24(-0.29%)
Apr 25, 2017 80.82 81.57 79.40 81.49 1,988,130 +0.55(+0.68%)
Apr 24, 2017 82.03 82.11 80.81 80.94 2,300,122 -0.32(-0.39%)
Apr 21, 2017 82.20 82.29 81.11 81.26 1,138,873 -1.11(-1.35%)
Apr 20, 2017 82.23 82.93 81.62 82.37 2,058,848 +0.52(+0.64%)
Apr 19, 2017 82.64 83.09 81.62 81.85 1,904,924 -0.71(-0.86%)
Apr 18, 2017 83.17 83.44 81.13 82.56 4,384,149 -4.08(-4.71%)
Apr 17, 2017 86.64 86.72 86.21 86.64 1,284,425 -0.03(-0.03%)
Apr 13, 2017 86.64 87.29 86.36 86.67 787,500 -0.15(-0.17%)
Apr 12, 2017 87.15 87.59 86.14 86.82 1,887,694 -1.05(-1.19%)
Apr 11, 2017 88.28 88.35 86.82 87.87 1,449,626 -0.57(-0.64%)
Apr 10, 2017 87.75 89.25 87.59 88.44 1,007,847 +0.82(+0.94%)
Apr 07, 2017 87.57 88.07 87.29 87.62 933,399 -0.02(-0.02%)
Apr 06, 2017 87.26 87.69 86.85 87.64 1,586,146 +0.46(+0.53%)
Apr 05, 2017 87.44 88.26 86.99 87.18 1,187,096 +0.25(+0.29%)
Apr 04, 2017 87.06 87.99 86.71 86.93 1,372,429 -0.40(-0.46%)
Apr 03, 2017 88.41 88.63 86.80 87.33 1,379,261 -1.17(-1.32%)
Mar 31, 2017 88.87 89.65 88.47 88.50 1,793,069 -0.64(-0.72%)
Mar 30, 2017 89.35 89.88 89.03 89.14 1,395,100 -0.37(-0.41%)
Mar 29, 2017 87.40 89.77 87.40 89.51 2,281,057 +2.01(+2.30%)
Mar 28, 2017 87.12 87.97 87.12 87.50 1,199,881 +0.02(+0.02%)
Mar 27, 2017 86.14 87.55 86.12 87.48 1,558,617 +0.92(+1.06%)
Mar 24, 2017 85.99 86.83 85.78 86.56 1,241,019 +0.57(+0.66%)
Mar 23, 2017 85.86 86.75 85.79 85.99 1,440,204 +0.11(+0.13%)
Mar 22, 2017 86.12 86.28 85.22 85.88 1,189,688 -0.03(-0.03%)
Mar 21, 2017 87.00 87.29 85.77 85.91 1,988,779 -1.00(-1.15%)
Mar 20, 2017 87.65 87.89 86.25 86.91 1,618,707 -0.62(-0.71%)
Mar 17, 2017 87.91 88.33 86.88 87.53 2,296,128 -0.47(-0.53%)
Mar 16, 2017 89.58 89.76 87.89 88.00 1,520,046 -1.48(-1.65%)
Mar 15, 2017 88.85 89.57 88.14 89.48 1,800,390 +0.67(+0.75%)
Mar 14, 2017 88.96 89.20 88.04 88.81 1,243,545 -0.33(-0.37%)
Mar 13, 2017 88.76 89.25 88.22 89.14 1,673,888 +0.83(+0.94%)
Mar 10, 2017 88.99 89.00 87.76 88.31 1,545,634 -0.30(-0.34%)
Mar 09, 2017 89.40 89.40 88.08 88.61 1,125,654 -0.47(-0.53%)
Mar 08, 2017 88.32 89.97 88.32 89.08 1,847,565 +0.60(+0.68%)
Mar 07, 2017 89.23 89.80 87.92 88.48 2,612,066 -1.51(-1.68%)
Mar 06, 2017 91.58 91.87 89.74 89.99 1,807,994 -2.24(-2.43%)
Mar 03, 2017 92.22 92.67 91.47 92.23 1,405,380 +0.29(+0.32%)
Mar 02, 2017 91.89 92.73 91.45 91.94 1,438,448 -0.29(-0.31%)
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.