Skip to main content

AmerisourceBergen Corp (NY: ABC )

143.14 +1.66 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.49 54.72 54.08 54.08 2,535,025 -0.64(-1.17%)
May 30, 2013 54.00 55.02 53.90 54.72 1,743,711 +0.82(+1.52%)
May 29, 2013 54.17 54.50 53.22 53.90 2,679,109 -0.47(-0.86%)
May 28, 2013 54.77 55.20 54.05 54.37 2,759,204 -0.07(-0.13%)
May 24, 2013 54.36 54.56 54.04 54.44 1,935,070 -0.14(-0.26%)
May 23, 2013 54.32 54.80 54.05 54.58 1,777,800 +0.12(+0.22%)
May 22, 2013 54.72 55.11 54.37 54.46 2,471,536 -0.19(-0.35%)
May 21, 2013 54.77 54.94 54.40 54.65 1,698,392 -0.17(-0.31%)
May 20, 2013 55.01 55.23 54.71 54.82 1,712,667 -0.17(-0.31%)
May 17, 2013 54.44 55.07 54.18 54.99 2,180,967 +0.59(+1.08%)
May 16, 2013 54.64 55.06 54.29 54.40 1,766,564 -0.61(-1.11%)
May 15, 2013 55.00 55.48 54.65 55.01 2,860,546 +0.53(+0.97%)
May 13, 2013 54.68 54.88 54.45 54.48 2,022,901 -0.36(-0.66%)
May 10, 2013 54.98 55.00 54.63 54.84 1,324,707 +0.03(+0.05%)
May 09, 2013 54.91 55.09 54.49 54.81 1,708,138 -0.29(-0.53%)
May 08, 2013 55.03 55.21 54.62 55.10 2,598,656 +0.12(+0.22%)
May 07, 2013 54.59 55.04 54.37 54.98 2,142,219 +0.58(+1.07%)
May 06, 2013 54.49 54.71 54.34 54.40 1,401,151 -0.17(-0.31%)
May 03, 2013 55.01 55.08 54.42 54.57 1,851,171 -0.28(-0.51%)
May 02, 2013 53.85 54.86 53.77 54.85 2,157,842 +1.01(+1.88%)
May 01, 2013 54.06 54.40 53.76 53.84 2,418,458 -0.28(-0.52%)
Apr 30, 2013 54.07 54.13 53.60 54.12 2,065,054 +0.06(+0.11%)
Apr 29, 2013 53.33 54.28 53.25 54.06 3,329,041 +0.80(+1.50%)
Apr 26, 2013 53.00 53.60 53.05 53.26 5,365,316 -0.15(-0.28%)
Apr 25, 2013 55.82 56.00 53.12 53.41 7,992,643 -2.41(-4.32%)
Apr 24, 2013 56.33 56.59 55.63 55.82 3,091,286 -0.48(-0.85%)
Apr 23, 2013 56.39 56.91 55.94 56.30 2,419,484 +0.10(+0.18%)
Apr 22, 2013 56.42 56.44 55.65 56.20 2,571,342 +0.28(+0.50%)
Apr 19, 2013 55.61 55.99 55.24 55.92 2,023,374 +0.48(+0.87%)
Apr 18, 2013 55.06 56.07 55.02 55.44 4,273,971 +0.38(+0.69%)
Apr 17, 2013 54.78 55.19 54.45 55.06 3,176,640 +0.11(+0.20%)
Apr 16, 2013 54.48 54.99 54.12 54.95 2,050,535 +0.91(+1.68%)
Apr 15, 2013 54.14 54.35 53.84 54.04 2,243,835 -0.14(-0.26%)
Apr 12, 2013 53.78 54.33 53.68 54.18 1,269,258 +0.37(+0.69%)
Apr 11, 2013 53.28 54.16 53.25 53.81 2,354,319 +0.51(+0.96%)
Apr 10, 2013 53.93 54.00 53.08 53.30 3,149,508 +0.38(+0.72%)
Apr 09, 2013 52.75 53.15 52.49 52.92 3,118,306 +0.29(+0.55%)
Apr 08, 2013 52.20 52.70 51.69 52.63 2,294,537 +0.55(+1.06%)
Apr 05, 2013 51.43 52.12 51.41 52.08 1,596,355 +0.26(+0.50%)
Apr 04, 2013 51.69 52.83 51.67 51.82 2,840,059 +0.13(+0.25%)
Apr 03, 2013 52.57 52.83 51.31 51.69 4,838,654 -0.72(-1.37%)
Apr 02, 2013 51.92 53.36 51.85 52.41 4,047,740 +0.77(+1.49%)
Apr 01, 2013 51.38 51.66 51.29 51.64 1,429,459 +0.19(+0.37%)
Mar 28, 2013 50.96 51.57 50.80 51.45 2,836,398 +0.74(+1.46%)
Mar 27, 2013 50.51 50.90 50.33 50.71 2,027,985 -0.01(-0.02%)
Mar 26, 2013 50.86 51.21 50.47 50.72 2,428,292 +0.13(+0.26%)
Mar 25, 2013 49.95 50.95 49.84 50.59 3,248,101 +0.77(+1.55%)
Mar 22, 2013 49.80 49.92 49.60 49.82 2,917,224 +0.03(+0.06%)
Mar 21, 2013 50.11 50.54 49.56 49.79 2,284,953 -0.45(-0.90%)
Mar 20, 2013 50.31 50.45 49.72 50.24 3,204,753 +0.18(+0.36%)
Mar 19, 2013 51.39 52.15 49.92 50.06 17,071,640 +1.76(+3.64%)
Mar 18, 2013 48.32 48.67 48.16 48.30 2,602,318 -0.59(-1.21%)
Mar 15, 2013 49.14 49.24 48.82 48.89 2,027,539 -0.40(-0.81%)
Mar 14, 2013 49.00 49.39 48.91 49.29 1,810,900 +0.43(+0.88%)
Mar 13, 2013 48.71 48.90 48.57 48.86 859,108 +0.21(+0.43%)
Mar 12, 2013 48.52 48.85 48.44 48.65 1,222,544 +0.10(+0.21%)
Mar 11, 2013 48.36 48.74 48.29 48.55 1,495,051 +0.07(+0.14%)
Mar 08, 2013 48.27 48.51 47.97 48.48 1,427,447 +0.40(+0.83%)
Mar 07, 2013 48.44 48.65 47.68 48.08 1,785,841 -0.40(-0.83%)
Mar 06, 2013 48.44 48.80 48.27 48.48 1,494,635 +0.21(+0.44%)
Mar 05, 2013 48.04 48.40 47.96 48.27 1,646,704 +0.02(+0.04%)
Mar 04, 2013 47.83 48.25 47.66 48.25 2,132,714 +0.27(+0.56%)
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.