Skip to main content

AmerisourceBergen Corp (NY: ABC )

150.91 +0.41 (+0.27%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 30.68 31.34 30.65 31.34 2,462,600 +0.76(+2.48%)
May 29, 2003 30.21 30.85 30.09 30.59 2,708,900 +0.45(+1.48%)
May 28, 2003 29.98 30.18 29.84 30.14 1,472,000 +0.25(+0.84%)
May 27, 2003 29.45 29.92 29.32 29.89 836,500 +0.37(+1.24%)
May 23, 2003 29.63 29.64 29.26 29.52 543,200 -0.11(-0.35%)
May 22, 2003 29.55 29.70 29.22 29.63 1,338,900 +0.13(+0.44%)
May 21, 2003 28.95 29.55 28.85 29.50 1,597,100 +0.48(+1.65%)
May 20, 2003 29.50 29.50 28.71 29.02 1,435,700 -0.52(-1.76%)
May 19, 2003 30.65 30.70 29.21 29.54 2,648,300 -1.23(-4.01%)
May 16, 2003 30.27 30.77 30.02 30.77 1,372,800 +0.38(+1.25%)
May 15, 2003 30.50 30.50 30.12 30.39 1,181,600 -0.02(-0.07%)
May 14, 2003 30.50 30.62 30.25 30.41 1,388,400 -0.11(-0.36%)
May 13, 2003 30.19 30.69 30.13 30.52 1,448,100 +0.33(+1.11%)
May 12, 2003 29.95 30.19 29.68 30.19 1,154,100 +0.24(+0.78%)
May 09, 2003 29.38 29.98 29.30 29.95 1,489,100 +1.00(+3.47%)
May 08, 2003 28.80 29.43 28.70 28.95 1,203,000 +0.14(+0.50%)
May 07, 2003 28.25 28.86 28.10 28.80 1,556,400 +0.21(+0.73%)
May 06, 2003 28.75 28.88 28.50 28.59 844,000 -0.28(-0.95%)
May 05, 2003 28.88 29.00 28.73 28.87 859,500 +0.19(+0.64%)
May 02, 2003 28.00 28.85 28.00 28.68 1,542,300 +0.31(+1.09%)
May 01, 2003 28.93 29.12 28.36 28.38 1,286,100 -0.55(-1.90%)
Apr 30, 2003 28.15 29.14 28.15 28.93 2,022,900 +0.70(+2.48%)
Apr 29, 2003 27.90 28.45 27.76 28.23 1,716,100 +0.58(+2.08%)
Apr 28, 2003 27.12 27.75 26.82 27.65 1,496,900 +0.65(+2.41%)
Apr 25, 2003 26.80 27.42 26.70 27.00 2,017,800 +0.43(+1.64%)
Apr 24, 2003 25.20 26.82 25.20 26.57 2,953,000 +1.43(+5.67%)
Apr 23, 2003 25.88 26.38 24.83 25.14 4,472,200 -0.73(-2.84%)
Apr 22, 2003 25.40 26.18 25.10 25.88 1,265,800 +0.48(+1.87%)
Apr 21, 2003 26.02 26.08 25.36 25.40 1,219,000 -0.60(-2.31%)
Apr 17, 2003 26.05 26.12 25.79 26.00 1,614,400 -0.05(-0.21%)
Apr 16, 2003 26.58 26.70 25.97 26.05 2,037,000 -0.52(-1.98%)
Apr 15, 2003 26.38 26.74 26.11 26.58 1,259,700 +0.27(+1.03%)
Apr 14, 2003 26.00 26.40 25.95 26.31 806,900 +0.30(+1.17%)
Apr 11, 2003 25.93 26.29 25.92 26.00 900,400 +0.08(+0.31%)
Apr 10, 2003 25.65 25.93 25.45 25.93 816,300 +0.34(+1.33%)
Apr 09, 2003 26.43 26.45 25.50 25.59 1,516,100 -0.75(-2.87%)
Apr 08, 2003 26.83 26.83 26.20 26.34 1,603,800 -0.48(-1.81%)
Apr 07, 2003 27.23 27.65 26.75 26.82 1,234,400 -0.09(-0.32%)
Apr 04, 2003 27.14 27.40 26.77 26.91 881,800 -0.18(-0.66%)
Apr 03, 2003 27.22 27.45 26.75 27.09 954,300 +0.09(+0.35%)
Apr 02, 2003 26.37 27.11 26.37 27.00 1,576,600 +0.63(+2.39%)
Apr 01, 2003 26.23 26.45 26.00 26.36 994,100 +0.11(+0.44%)
Mar 31, 2003 26.65 26.66 26.07 26.25 874,800 -0.44(-1.65%)
Mar 28, 2003 26.15 27.10 26.00 26.69 1,100,800 +0.42(+1.58%)
Mar 27, 2003 26.02 26.40 25.68 26.27 1,413,600 +0.25(+0.96%)
Mar 26, 2003 26.70 26.80 25.87 26.02 1,606,400 -0.67(-2.51%)
Mar 25, 2003 25.61 26.96 25.52 26.70 1,276,100 +1.19(+4.67%)
Mar 24, 2003 26.25 26.25 25.45 25.50 1,038,100 -0.74(-2.82%)
Mar 21, 2003 26.30 26.48 25.95 26.25 1,653,300 +0.30(+1.16%)
Mar 20, 2003 26.15 26.18 25.31 25.95 11,840,000 -0.20(-0.78%)
Mar 19, 2003 25.61 26.15 25.25 26.15 1,424,700 +0.54(+2.09%)
Mar 18, 2003 25.25 25.70 25.15 25.61 1,837,300 +0.61(+2.46%)
Mar 17, 2003 23.65 25.15 23.45 25.00 2,136,800 +1.62(+6.93%)
Mar 14, 2003 24.05 24.23 23.35 23.38 2,052,100 -0.66(-2.75%)
Mar 13, 2003 24.35 25.00 22.82 24.04 6,884,800 -0.31(-1.27%)
Mar 12, 2003 25.55 25.69 24.27 24.35 2,805,500 -1.22(-4.77%)
Mar 11, 2003 25.52 25.82 25.45 25.57 974,900 +0.06(+0.24%)
Mar 10, 2003 25.98 25.99 25.23 25.51 1,661,300 -0.75(-2.87%)
Mar 07, 2003 26.43 26.57 26.16 26.27 1,522,300 -0.29(-1.07%)
Mar 06, 2003 26.71 26.72 26.30 26.55 880,600 -0.21(-0.78%)
Mar 05, 2003 26.52 26.85 26.51 26.76 1,191,600 +0.18(+0.68%)
Mar 04, 2003 27.07 27.19 26.57 26.58 989,100 -0.46(-1.68%)
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.