Skip to main content

AmerisourceBergen Corp (NY: ABC )

148.46 +3.86 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.13 52.33 50.92 51.22 2,720,900 -0.91(-1.75%)
May 30, 2007 52.09 52.21 51.48 52.13 1,325,079 -0.21(-0.40%)
May 29, 2007 53.08 53.08 51.89 52.34 1,247,100 +0.14(+0.27%)
May 25, 2007 51.10 52.67 50.86 52.20 1,876,000 +1.55(+3.06%)
May 24, 2007 51.50 51.73 50.61 50.65 1,156,900 -0.51(-1.00%)
May 23, 2007 51.51 51.61 50.94 51.16 1,087,651 -0.14(-0.27%)
May 22, 2007 51.39 51.68 50.92 51.30 1,346,320 -0.38(-0.74%)
May 21, 2007 50.96 51.89 50.69 51.68 1,995,249 +0.36(+0.70%)
May 18, 2007 50.80 51.40 50.69 51.32 1,493,279 +0.52(+1.02%)
May 17, 2007 50.99 51.06 50.17 50.80 1,586,600 -0.24(-0.47%)
May 16, 2007 48.79 51.31 48.79 51.04 1,843,234 +1.36(+2.74%)
May 15, 2007 51.00 51.00 49.38 49.68 2,849,294 -1.56(-3.04%)
May 14, 2007 50.00 51.47 49.98 51.24 2,020,000 +1.24(+2.48%)
May 11, 2007 50.58 50.75 49.71 50.00 2,992,200 -1.36(-2.65%)
May 10, 2007 51.85 51.85 51.20 51.36 1,146,400 -0.56(-1.08%)
May 09, 2007 51.29 52.05 51.25 51.92 1,135,800 +0.42(+0.82%)
May 08, 2007 51.25 51.63 51.20 51.50 954,200 +0.13(+0.25%)
May 07, 2007 51.72 51.89 51.25 51.37 1,181,344 +0.05(+0.10%)
May 04, 2007 51.78 51.78 51.08 51.32 1,033,100 -0.21(-0.41%)
May 03, 2007 51.12 51.56 50.77 51.53 1,289,100 +0.38(+0.74%)
May 02, 2007 50.38 51.23 50.16 51.15 1,465,876 +0.84(+1.67%)
May 01, 2007 50.12 50.37 49.95 50.31 1,625,900 +0.32(+0.64%)
Apr 30, 2007 50.64 50.68 49.98 49.99 1,686,040 -0.34(-0.68%)
Apr 27, 2007 50.70 50.70 49.80 50.33 2,181,377 -0.46(-0.91%)
Apr 26, 2007 54.10 54.10 50.52 50.79 2,885,891 -1.53(-2.92%)
Apr 25, 2007 54.99 56.43 51.55 52.32 5,092,202 -4.04(-7.17%)
Apr 24, 2007 54.99 56.56 54.86 56.36 2,597,600 +1.33(+2.42%)
Apr 23, 2007 54.94 55.09 54.59 55.03 816,100 +0.27(+0.49%)
Apr 20, 2007 54.76 55.03 54.34 54.76 1,046,400 +0.30(+0.55%)
Apr 19, 2007 54.59 54.65 54.07 54.46 850,600 -0.39(-0.71%)
Apr 18, 2007 54.51 55.15 54.32 54.85 950,900 +0.04(+0.07%)
Apr 17, 2007 54.75 54.89 54.40 54.81 608,200 +0.13(+0.24%)
Apr 16, 2007 54.50 54.82 54.35 54.68 791,000 +0.33(+0.61%)
Apr 13, 2007 53.75 54.42 53.73 54.35 852,274 +0.60(+1.12%)
Apr 12, 2007 53.55 53.79 53.25 53.75 1,084,100 +0.13(+0.24%)
Apr 11, 2007 53.89 54.04 53.62 53.62 846,489 -0.27(-0.50%)
Apr 10, 2007 53.62 53.96 53.40 53.89 854,300 +0.14(+0.26%)
Apr 09, 2007 54.02 54.20 53.34 53.75 946,500 -0.26(-0.48%)
Apr 05, 2007 53.83 54.18 53.58 54.01 578,956 +0.27(+0.50%)
Apr 04, 2007 54.06 54.06 53.38 53.74 661,700 -0.23(-0.43%)
Apr 03, 2007 53.48 54.24 53.38 53.97 1,111,100 +0.69(+1.30%)
Apr 02, 2007 53.11 53.52 52.75 53.28 1,221,686 +0.53(+1.00%)
Mar 30, 2007 53.26 53.45 52.30 52.75 1,289,815 -0.72(-1.35%)
Mar 29, 2007 52.04 53.90 52.04 53.47 1,220,348 +0.01(+0.02%)
Mar 28, 2007 52.90 53.59 52.68 53.46 2,334,400 +0.16(+0.30%)
Mar 27, 2007 53.51 53.69 53.00 53.30 899,409 -0.52(-0.97%)
Mar 26, 2007 53.91 53.91 53.36 53.82 919,140 -0.07(-0.13%)
Mar 23, 2007 54.17 54.17 53.19 53.89 787,900 +0.61(+1.14%)
Mar 22, 2007 52.80 53.38 52.62 53.28 957,287 +0.34(+0.64%)
Mar 21, 2007 52.94 52.96 52.00 52.94 1,724,453 +0.13(+0.25%)
Mar 20, 2007 53.20 53.30 52.58 52.81 1,006,500 -0.49(-0.92%)
Mar 19, 2007 52.11 53.38 52.00 53.30 1,153,800 +1.44(+2.78%)
Mar 16, 2007 52.39 52.75 51.36 51.86 1,161,600 -0.39(-0.75%)
Mar 15, 2007 52.00 52.25 51.60 52.25 861,100 +0.37(+0.71%)
Mar 14, 2007 50.22 52.71 50.22 51.88 1,907,300 +0.77(+1.51%)
Mar 13, 2007 52.44 52.55 51.00 51.11 2,174,200 -1.33(-2.54%)
Mar 12, 2007 53.01 53.49 52.42 52.44 1,035,500 -0.65(-1.22%)
Mar 09, 2007 52.91 53.28 52.71 53.09 935,200 +0.43(+0.82%)
Mar 08, 2007 52.20 53.04 51.91 52.66 1,250,755 +0.96(+1.86%)
Mar 07, 2007 52.46 52.63 51.63 51.70 1,681,823 -0.76(-1.45%)
Mar 06, 2007 51.05 52.52 51.05 52.46 1,247,700 +1.43(+2.80%)
Mar 05, 2007 51.04 51.87 51.00 51.03 948,400 -0.65(-1.26%)
Mar 02, 2007 52.33 52.54 51.63 51.68 793,000 -0.75(-1.43%)
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.