Skip to main content

AmerisourceBergen Corp (NY: ABC )

152.03 +2.12 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 94.70 95.60 93.61 95.34 1,582,100 +0.94(+1.00%)
May 28, 2020 94.36 96.49 93.83 94.40 1,312,673 +1.07(+1.15%)
May 27, 2020 90.96 93.45 90.75 93.33 1,166,070 +2.55(+2.81%)
May 26, 2020 95.00 95.00 90.59 90.78 1,024,767 -2.36(-2.53%)
May 22, 2020 92.16 93.69 92.16 93.14 1,027,100 +0.89(+0.96%)
May 21, 2020 92.17 93.27 91.19 92.25 1,076,888 -0.48(-0.52%)
May 20, 2020 90.00 95.13 89.02 92.73 2,352,671 +3.10(+3.46%)
May 19, 2020 88.81 90.39 88.50 89.63 983,687 +0.43(+0.48%)
May 18, 2020 88.03 90.00 87.85 89.20 1,066,829 +3.45(+4.02%)
May 15, 2020 83.36 85.82 83.05 85.75 1,694,200 +1.72(+2.05%)
May 14, 2020 83.01 84.15 81.51 84.03 1,488,190 -0.12(-0.14%)
May 13, 2020 88.17 89.00 83.67 84.15 1,520,651 -4.43(-5.00%)
May 12, 2020 91.46 91.99 88.53 88.58 1,141,918 -2.06(-2.27%)
May 11, 2020 89.07 91.86 88.52 90.64 1,264,160 +2.55(+2.89%)
May 08, 2020 90.54 92.40 87.09 88.09 1,175,500 -0.65(-0.73%)
May 07, 2020 86.60 89.83 86.60 88.74 1,755,316 +3.24(+3.79%)
May 06, 2020 88.35 88.56 85.20 85.50 1,362,795 -2.47(-2.81%)
May 05, 2020 87.50 89.45 85.61 87.97 1,349,601 +1.55(+1.79%)
May 04, 2020 85.97 87.05 85.31 86.42 1,354,017 +0.04(+0.05%)
May 01, 2020 88.35 88.35 85.11 86.38 1,120,800 -3.28(-3.66%)
Apr 30, 2020 88.71 91.03 88.61 89.66 1,683,745 +0.32(+0.36%)
Apr 29, 2020 90.04 91.28 88.35 89.34 1,879,926 -0.19(-0.21%)
Apr 28, 2020 92.00 92.08 89.24 89.53 1,457,081 -1.25(-1.38%)
Apr 27, 2020 89.59 91.35 88.76 90.78 1,913,138 +2.08(+2.34%)
Apr 24, 2020 87.43 89.45 85.74 88.70 1,325,800 +1.44(+1.65%)
Apr 23, 2020 87.39 89.14 86.88 87.26 1,036,413 +0.76(+0.88%)
Apr 22, 2020 86.98 88.13 86.19 86.50 910,988 +0.93(+1.09%)
Apr 21, 2020 88.44 88.62 84.43 85.57 1,257,845 -4.05(-4.52%)
Apr 20, 2020 87.99 90.11 87.10 89.62 1,031,976 +0.43(+0.48%)
Apr 17, 2020 88.76 89.89 87.28 89.19 1,669,500 +2.91(+3.37%)
Apr 16, 2020 88.26 89.26 85.54 86.28 1,673,968 -2.05(-2.32%)
Apr 15, 2020 87.94 89.71 85.59 88.33 967,585 -1.09(-1.22%)
Apr 14, 2020 87.59 89.90 87.07 89.42 985,312 +3.97(+4.65%)
Apr 13, 2020 87.56 87.56 84.22 85.45 2,118,842 -2.36(-2.69%)
Apr 09, 2020 88.18 89.41 86.66 87.81 1,348,600 -0.52(-0.59%)
Apr 08, 2020 86.94 89.12 85.16 88.33 1,729,564 +1.13(+1.30%)
Apr 07, 2020 88.87 89.43 86.62 87.20 1,311,065 +0.91(+1.05%)
Apr 06, 2020 85.32 86.83 83.07 86.29 1,514,792 +4.95(+6.09%)
Apr 03, 2020 83.27 84.62 80.39 81.34 1,517,200 -2.55(-3.04%)
Apr 02, 2020 84.64 86.53 80.00 83.89 2,570,489 -2.34(-2.71%)
Apr 01, 2020 88.21 88.71 84.19 86.23 1,336,541 -2.27(-2.56%)
Mar 31, 2020 88.24 90.73 87.11 88.50 2,074,732 +0.40(+0.45%)
Mar 30, 2020 83.53 88.55 82.44 88.10 1,770,167 +6.32(+7.73%)
Mar 27, 2020 80.94 84.06 80.18 81.78 1,600,500 -2.38(-2.83%)
Mar 26, 2020 75.87 85.18 75.59 84.16 3,263,845 +8.81(+11.69%)
Mar 25, 2020 79.54 81.47 75.11 75.35 2,284,060 -4.50(-5.64%)
Mar 24, 2020 77.71 80.62 76.16 79.85 1,951,831 +5.92(+8.01%)
Mar 23, 2020 80.29 80.29 72.06 73.93 2,234,833 -6.68(-8.29%)
Mar 20, 2020 86.84 87.63 79.32 80.61 3,203,700 -5.39(-6.27%)
Mar 19, 2020 83.09 86.74 80.37 86.00 2,189,053 +1.03(+1.21%)
Mar 18, 2020 84.90 90.76 78.14 84.97 3,229,111 -4.53(-5.06%)
Mar 17, 2020 82.79 89.73 82.20 89.50 3,792,402 +9.00(+11.18%)
Mar 16, 2020 76.00 87.42 76.00 80.50 2,777,398 -9.50(-10.56%)
Mar 13, 2020 83.70 90.17 80.66 90.00 2,835,200 +9.51(+11.82%)
Mar 12, 2020 80.46 84.28 79.09 80.49 7,108,170 -4.47(-5.26%)
Mar 11, 2020 84.08 86.12 83.05 84.96 2,384,878 -1.11(-1.29%)
Mar 10, 2020 85.35 86.27 80.89 86.07 2,214,360 +2.80(+3.36%)
Mar 09, 2020 79.69 85.83 77.56 83.27 3,672,990 -2.54(-2.96%)
Mar 06, 2020 84.29 86.23 83.39 85.81 1,760,000 -1.16(-1.33%)
Mar 05, 2020 88.00 90.08 85.25 86.97 1,365,755 -3.41(-3.77%)
Mar 04, 2020 89.72 90.43 87.98 90.38 1,411,347 +4.51(+5.25%)
Mar 03, 2020 87.42 88.95 84.45 85.87 2,190,382 -1.29(-1.48%)
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.