Skip to main content

AmerisourceBergen Corp (NY: ABC )

145.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 83.21 83.49 81.78 81.83 1,500,163 -1.08(-1.30%)
Jul 30, 2018 83.11 84.49 82.55 82.91 1,668,546 -0.01(-0.01%)
Jul 27, 2018 83.21 84.37 82.14 82.92 1,284,900 -0.32(-0.38%)
Jul 26, 2018 84.83 85.25 82.98 83.24 1,634,438 -1.53(-1.80%)
Jul 25, 2018 84.23 85.20 83.75 84.77 1,263,698 +0.84(+1.00%)
Jul 24, 2018 84.85 85.58 83.79 83.93 920,502 -0.82(-0.97%)
Jul 23, 2018 84.72 85.72 84.70 84.75 670,823 +0.05(+0.06%)
Jul 20, 2018 84.78 85.53 83.31 84.70 1,231,007 -0.86(-1.01%)
Jul 19, 2018 86.26 86.38 83.51 85.56 2,193,692 -0.77(-0.89%)
Jul 18, 2018 86.85 87.54 86.08 86.33 813,889 -0.49(-0.56%)
Jul 17, 2018 86.67 87.58 86.46 86.82 1,097,282 -0.08(-0.09%)
Jul 16, 2018 88.24 88.24 86.78 86.90 926,838 -1.01(-1.15%)
Jul 13, 2018 86.97 88.67 86.46 87.91 1,157,897 +1.11(+1.28%)
Jul 12, 2018 87.76 87.91 86.19 86.80 1,482,147 -0.34(-0.39%)
Jul 11, 2018 87.11 87.38 85.62 87.14 1,251,042 -1.00(-1.13%)
Jul 10, 2018 88.94 89.01 87.88 88.14 843,121 -0.11(-0.12%)
Jul 09, 2018 88.30 89.55 88.00 88.25 1,436,046 +0.28(+0.32%)
Jul 06, 2018 87.61 88.14 86.83 87.97 1,015,503 +0.77(+0.88%)
Jul 05, 2018 86.36 87.27 85.90 87.20 871,629 +0.52(+0.60%)
Jul 03, 2018 86.68 86.68 86.68 0 +0.96(+1.12%)
Jul 02, 2018 84.80 85.73 83.59 85.72 1,260,134 +0.45(+0.53%)
Jun 29, 2018 86.56 84.38 85.27 1,401,828 -0.83(-0.96%)
Jun 28, 2018 83.24 86.76 82.14 86.10 5,020,165 -3.72(-4.14%)
Jun 27, 2018 90.36 91.53 89.52 89.82 811,704 -0.57(-0.63%)
Jun 26, 2018 91.91 92.33 90.23 90.39 959,744 -1.83(-1.98%)
Jun 25, 2018 93.15 93.81 91.35 92.22 670,936 -1.28(-1.37%)
Jun 22, 2018 93.35 94.34 92.87 93.50 1,031,188 +0.29(+0.31%)
Jun 21, 2018 93.67 93.96 92.86 93.21 962,809 -0.02(-0.02%)
Jun 20, 2018 92.03 93.58 91.69 93.23 640,624 +1.06(+1.15%)
Jun 19, 2018 90.93 92.18 90.39 92.17 1,159,071 +0.60(+0.66%)
Jun 18, 2018 94.27 94.41 91.32 91.57 1,270,803 -3.28(-3.46%)
Jun 15, 2018 94.88 93.35 94.85 2,042,722 +1.50(+1.61%)
Jun 14, 2018 90.85 93.82 90.41 93.35 1,903,541 +2.69(+2.97%)
Jun 13, 2018 88.61 91.89 88.55 90.66 2,459,618 +2.62(+2.98%)
Jun 12, 2018 87.44 88.05 86.25 88.04 1,014,116 +0.76(+0.87%)
Jun 11, 2018 86.25 87.86 86.13 87.28 1,595,236 +1.19(+1.38%)
Jun 08, 2018 86.60 87.09 85.13 86.09 1,198,663 -0.51(-0.59%)
Jun 07, 2018 87.34 87.71 86.43 86.60 1,259,416 -0.55(-0.63%)
Jun 06, 2018 87.19 87.15 1,080,064 +2.36(+2.78%)
Jun 05, 2018 84.40 85.45 84.07 84.79 976,768 +0.47(+0.56%)
Jun 04, 2018 82.87 85.23 82.74 84.32 1,037,825 +0.98(+1.18%)
Jun 01, 2018 82.66 83.63 82.14 83.34 1,020,497 +1.20(+1.46%)
May 31, 2018 84.43 84.43 81.97 82.14 1,352,640 -1.99(-2.37%)
May 30, 2018 82.82 84.58 82.49 84.13 910,885 +1.56(+1.89%)
May 29, 2018 84.57 84.84 82.10 82.57 1,390,587 -2.92(-3.42%)
May 25, 2018 85.49 85.49 85.49 0 +1.40(+1.66%)
May 24, 2018 83.56 85.23 82.34 84.09 1,224,084 +0.13(+0.15%)
May 23, 2018 83.88 84.63 83.35 83.96 923,507 -0.55(-0.65%)
May 22, 2018 84.59 85.70 84.26 84.51 1,058,271 +0.17(+0.20%)
May 21, 2018 85.23 85.61 84.04 84.34 972,450 -0.43(-0.51%)
May 18, 2018 86.84 87.03 84.70 84.77 1,309,254 -2.30(-2.64%)
May 17, 2018 85.94 87.86 85.33 87.07 1,531,683 +1.08(+1.26%)
May 16, 2018 85.93 86.73 85.31 85.99 1,017,531 +0.32(+0.37%)
May 15, 2018 86.60 87.48 85.43 85.67 1,028,198 -1.61(-1.84%)
May 14, 2018 87.43 88.47 86.91 87.28 1,014,965 +0.40(+0.46%)
May 11, 2018 85.60 87.50 84.64 86.88 1,853,279 +1.35(+1.58%)
May 10, 2018 85.41 87.83 85.41 85.53 1,996,543 +0.81(+0.96%)
May 09, 2018 84.82 85.61 84.31 84.72 2,054,238 +0.03(+0.04%)
May 08, 2018 84.58 85.47 83.77 84.69 1,593,349 +0.00(+0.00%)
May 07, 2018 86.45 87.48 84.60 84.69 1,285,238 -1.68(-1.95%)
May 04, 2018 84.51 87.30 83.49 86.37 1,962,449 +1.00(+1.17%)
May 03, 2018 89.25 89.49 85.27 85.37 3,482,534 -6.81(-7.39%)
May 02, 2018 88.56 95.00 87.05 92.18 3,502,257 +2.98(+3.34%)
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.