Skip to main content

AmerisourceBergen Corp (NY: ABC )

145.58 +0.86 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 115.74 116.00 114.30 114.74 921,297 -0.27(-0.23%)
May 27, 2021 115.40 115.44 113.79 115.01 2,019,432 +0.33(+0.29%)
May 26, 2021 114.94 115.51 112.68 114.68 1,425,583 -0.31(-0.27%)
May 25, 2021 118.12 118.55 114.60 114.99 1,519,570 -3.53(-2.98%)
May 24, 2021 120.48 120.81 118.38 118.52 669,786 -1.55(-1.29%)
May 21, 2021 120.70 122.31 120.05 120.07 806,098 +0.03(+0.02%)
May 20, 2021 118.51 120.64 118.26 120.04 1,061,834 +1.30(+1.09%)
May 19, 2021 116.71 118.93 115.36 118.74 1,363,570 +1.79(+1.53%)
May 18, 2021 117.41 118.23 115.28 116.95 1,277,715 -1.16(-0.98%)
May 17, 2021 116.31 118.82 113.98 118.11 1,144,026 +1.59(+1.36%)
May 14, 2021 119.36 119.36 116.41 116.52 2,472,318 -2.94(-2.46%)
May 13, 2021 120.24 120.88 119.14 119.46 1,098,467 -0.63(-0.52%)
May 12, 2021 120.04 120.66 119.09 120.09 1,017,172 -0.01(-0.01%)
May 11, 2021 122.87 123.33 119.51 120.10 1,032,827 -3.15(-2.56%)
May 10, 2021 120.52 124.85 120.43 123.25 978,256 +2.39(+1.98%)
May 07, 2021 118.15 121.37 117.26 120.86 1,257,060 +3.23(+2.75%)
May 06, 2021 117.40 118.18 114.06 117.63 1,650,693 -1.19(-1.00%)
May 05, 2021 120.10 121.31 115.91 118.82 4,031,396 -7.03(-5.59%)
May 04, 2021 123.95 125.86 122.99 125.85 1,279,874 +2.06(+1.66%)
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.