Skip to main content

AmerisourceBergen Corp (NY: ABC )

150.82 +0.32 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 142.29 143.48 140.81 141.48 1,299,384 -2.10(-1.46%)
Jun 29, 2022 143.89 144.45 142.84 143.58 1,220,334 +0.39(+0.27%)
Jun 28, 2022 148.90 150.00 143.15 143.19 1,731,808 -6.03(-4.04%)
Jun 27, 2022 148.31 149.72 147.81 149.22 1,138,387 +0.76(+0.51%)
Jun 24, 2022 145.57 149.01 143.20 148.46 4,123,373 +3.86(+2.67%)
Jun 23, 2022 145.91 146.39 143.63 144.60 1,028,751 -0.42(-0.29%)
Jun 22, 2022 142.81 145.54 142.59 145.02 969,928 +1.76(+1.23%)
Jun 21, 2022 140.67 144.42 140.05 143.26 1,214,299 +2.58(+1.83%)
Jun 17, 2022 141.53 142.76 139.87 140.68 2,942,074 -0.28(-0.20%)
Jun 16, 2022 140.81 142.05 138.83 140.96 1,136,105 -1.35(-0.95%)
Jun 15, 2022 141.28 144.19 141.09 142.31 1,309,539 +1.10(+0.78%)
Jun 14, 2022 141.51 142.63 140.10 141.21 1,220,757 -0.31(-0.22%)
Jun 13, 2022 142.23 143.85 140.99 141.52 1,437,915 -2.93(-2.03%)
Jun 10, 2022 142.54 145.94 142.23 144.45 1,164,196 +0.49(+0.34%)
Jun 09, 2022 145.39 146.76 143.89 143.96 938,831 -2.46(-1.68%)
Jun 08, 2022 148.84 148.84 146.13 146.42 847,699 -3.14(-2.10%)
Jun 07, 2022 147.74 149.73 146.40 149.56 1,039,935 +2.67(+1.82%)
Jun 06, 2022 147.19 147.91 146.16 146.89 796,627 -0.14(-0.10%)
Jun 03, 2022 147.65 148.91 146.80 147.03 875,510 -1.18(-0.80%)
Jun 02, 2022 149.92 150.32 145.61 148.21 1,409,524 -1.80(-1.20%)
Jun 01, 2022 156.47 156.89 145.37 150.01 2,730,432 -4.78(-3.09%)
May 31, 2022 156.00 156.38 153.73 154.79 4,324,559 -2.07(-1.32%)
May 27, 2022 155.53 157.04 154.55 156.86 1,650,204 +1.06(+0.68%)
May 26, 2022 157.17 158.12 155.47 155.80 1,601,502 +1.53(+0.99%)
May 25, 2022 152.69 155.01 151.85 154.27 1,424,323 +1.19(+0.78%)
May 24, 2022 153.00 153.71 150.09 153.08 1,002,080 +0.38(+0.25%)
May 23, 2022 151.91 153.93 150.72 152.70 975,698 +2.52(+1.68%)
May 20, 2022 149.59 151.68 148.08 150.18 2,242,820 +0.80(+0.54%)
May 19, 2022 149.43 150.43 146.83 149.38 1,373,678 -1.73(-1.14%)
May 18, 2022 156.93 157.56 150.78 151.11 2,040,529 -5.82(-3.71%)
May 17, 2022 155.67 157.49 152.66 156.93 1,987,339 +2.38(+1.54%)
May 16, 2022 153.82 156.56 153.28 154.55 1,613,980 +1.66(+1.09%)
May 13, 2022 151.88 154.05 150.16 152.89 1,974,542 +1.28(+0.84%)
May 12, 2022 148.69 151.73 145.63 151.61 5,495,990 -9.69(-6.01%)
May 11, 2022 159.75 164.61 159.16 161.30 1,904,136 +1.65(+1.03%)
May 10, 2022 157.95 160.87 157.41 159.65 1,779,284 +2.33(+1.48%)
May 09, 2022 158.26 159.58 156.61 157.32 1,936,766 -1.69(-1.06%)
May 06, 2022 154.40 159.16 154.03 159.01 1,880,136 +3.82(+2.46%)
May 05, 2022 154.87 156.56 153.42 155.19 1,543,231 -1.60(-1.02%)
May 04, 2022 153.64 157.16 149.99 156.79 2,816,121 +6.03(+4.00%)
May 03, 2022 149.39 151.75 149.20 150.76 1,766,301 +1.79(+1.20%)
May 02, 2022 152.27 152.90 147.85 148.97 2,102,597 -2.32(-1.53%)
Apr 29, 2022 156.96 157.21 150.71 151.29 2,060,172 -6.46(-4.10%)
Apr 28, 2022 157.82 158.92 157.04 157.75 1,060,774 +0.29(+0.18%)
Apr 27, 2022 157.40 159.24 155.38 157.46 915,268 +0.21(+0.13%)
Apr 26, 2022 157.92 161.69 157.09 157.25 1,409,218 -1.22(-0.77%)
Apr 25, 2022 158.36 158.86 155.44 158.47 1,444,430 -0.53(-0.33%)
Apr 22, 2022 163.50 163.57 158.80 159.00 1,301,475 -6.02(-3.65%)
Apr 21, 2022 165.69 167.19 165.02 928,844 -0.71(-0.43%)
Apr 20, 2022 163.65 166.47 163.65 165.73 924,300 +2.88(+1.77%)
Apr 19, 2022 162.38 163.46 161.61 162.85 905,710 +0.95(+0.59%)
Apr 18, 2022 160.34 162.72 160.34 161.90 940,299 +0.69(+0.43%)
Apr 14, 2022 163.29 164.30 160.49 161.21 2,988,859 -1.75(-1.07%)
Apr 13, 2022 162.63 164.15 161.37 162.96 1,075,404 +0.34(+0.21%)
Apr 12, 2022 161.19 163.15 159.51 162.62 1,100,867 -0.03(-0.02%)
Apr 11, 2022 165.70 166.42 161.98 162.65 1,420,808 -2.79(-1.69%)
Apr 08, 2022 163.52 166.90 163.04 165.44 2,019,712 +2.52(+1.55%)
Apr 07, 2022 158.13 163.81 157.52 162.92 1,653,502 +4.78(+3.02%)
Apr 06, 2022 155.46 158.88 155.46 158.14 922,096 +2.38(+1.53%)
Apr 05, 2022 154.62 157.76 154.62 155.76 707,565 +1.01(+0.65%)
Apr 04, 2022 156.01 156.01 153.83 154.75 994,272 -1.77(-1.13%)
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.