Skip to main content

AmerisourceBergen Corp (NY: ABC )

152.03 +2.12 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 39.48 39.75 38.52 38.55 896,200 -0.68(-1.73%)
May 28, 2002 39.00 39.49 38.80 39.23 3,340,000 +0.19(+0.47%)
May 27, 2002 39.17 39.44 38.73 39.04 457,400 +0.00(+0.00%)
May 24, 2002 39.17 39.44 38.73 39.04 457,400 -0.21(-0.54%)
May 23, 2002 38.92 39.25 38.51 39.25 749,500 +0.35(+0.90%)
May 22, 2002 38.60 38.97 38.48 38.90 706,700 +0.27(+0.69%)
May 21, 2002 38.91 38.91 38.48 38.63 491,800 -0.02(-0.05%)
May 20, 2002 38.81 39.00 38.60 38.66 569,800 -0.16(-0.40%)
May 17, 2002 38.20 38.87 37.95 38.81 7,390,000 +0.79(+2.08%)
May 16, 2002 37.83 38.12 36.80 38.02 1,353,400 +0.09(+0.24%)
May 15, 2002 37.74 38.47 37.45 37.93 1,152,900 +0.31(+0.84%)
May 14, 2002 38.00 38.08 37.25 37.62 1,238,900 -0.18(-0.48%)
May 13, 2002 37.84 38.41 37.71 37.80 785,400 +0.09(+0.23%)
May 10, 2002 38.30 38.34 37.49 37.71 474,200 -0.54(-1.41%)
May 09, 2002 37.50 38.41 37.23 38.25 1,070,300 +0.26(+0.67%)
May 08, 2002 38.12 38.60 37.66 37.99 200,000 -0.04(-0.09%)
May 07, 2002 38.85 38.99 37.92 38.03 1,244,900 -0.58(-1.50%)
May 06, 2002 37.95 38.97 37.83 38.61 957,500 +0.68(+1.79%)
May 03, 2002 37.99 38.08 37.50 37.93 675,700 -0.06(-0.17%)
May 02, 2002 38.30 38.55 37.40 37.99 1,099,400 -0.04(-0.09%)
May 01, 2002 38.48 38.77 37.95 38.03 981,500 -0.72(-1.86%)
Apr 30, 2002 38.00 39.00 37.73 38.75 1,301,200 +0.51(+1.33%)
Apr 29, 2002 39.32 39.85 38.15 38.24 1,948,600 -1.06(-2.71%)
Apr 26, 2002 38.05 39.45 37.95 39.30 1,856,600 +1.51(+3.98%)
Apr 25, 2002 36.95 38.20 36.85 37.80 3,718,700 +2.00(+5.59%)
Apr 24, 2002 35.25 36.12 35.15 35.80 1,475,100 +0.54(+1.55%)
Apr 23, 2002 35.60 35.75 34.95 35.26 2,225,600 -1.12(-3.09%)
Apr 22, 2002 36.15 36.49 35.87 36.38 1,007,900 +0.23(+0.64%)
Apr 19, 2002 35.30 36.15 35.00 36.15 1,008,800 +0.85(+2.42%)
Apr 18, 2002 33.90 35.42 33.90 35.30 1,071,700 +1.17(+3.43%)
Apr 17, 2002 34.92 34.92 34.10 34.12 768,300 -0.88(-2.50%)
Apr 16, 2002 34.70 35.00 34.60 35.00 670,700 +0.27(+0.76%)
Apr 15, 2002 34.41 34.91 34.33 34.73 496,000 +0.27(+0.80%)
Apr 12, 2002 34.40 34.65 34.15 34.46 790,200 +0.38(+1.12%)
Apr 11, 2002 34.00 34.70 33.88 34.08 779,000 +0.12(+0.35%)
Apr 10, 2002 33.77 34.25 33.65 33.96 817,300 +0.19(+0.56%)
Apr 09, 2002 33.60 33.99 33.50 33.77 684,500 +0.22(+0.66%)
Apr 08, 2002 33.00 33.85 32.77 33.55 7,290,000 +0.52(+1.56%)
Apr 05, 2002 33.77 33.92 32.50 33.03 1,505,700 -0.73(-2.16%)
Apr 04, 2002 33.73 33.80 33.10 33.77 1,121,900 -0.03(-0.10%)
Apr 03, 2002 34.50 34.55 33.69 33.80 7,600,000 -0.60(-1.73%)
Apr 02, 2002 34.58 34.58 33.95 34.40 830,400 -0.18(-0.52%)
Apr 01, 2002 34.16 34.95 34.02 34.58 571,900 +0.43(+1.24%)
Mar 29, 2002 34.44 34.58 33.92 34.15 582,600 +0.00(+0.00%)
Mar 28, 2002 34.44 34.58 33.92 34.15 582,600 -0.16(-0.47%)
Mar 27, 2002 33.66 34.47 33.65 34.31 852,700 +0.66(+1.95%)
Mar 26, 2002 34.20 34.20 33.30 33.66 2,089,700 -0.98(-2.82%)
Mar 25, 2002 34.90 34.90 34.51 34.63 339,600 -0.29(-0.83%)
Mar 22, 2002 34.94 35.33 34.75 34.92 608,000 -0.02(-0.04%)
Mar 21, 2002 34.16 35.15 34.16 34.94 656,400 +0.79(+2.30%)
Mar 20, 2002 34.62 34.73 34.00 34.15 784,900 -0.66(-1.91%)
Mar 19, 2002 34.78 34.96 34.58 34.81 641,400 +0.04(+0.12%)
Mar 18, 2002 35.02 35.24 34.65 34.77 871,300 -0.25(-0.71%)
Mar 15, 2002 34.98 35.46 34.88 35.02 1,084,800 +0.18(+0.52%)
Mar 14, 2002 34.57 34.91 34.25 34.84 1,192,400 +0.27(+0.78%)
Mar 13, 2002 34.23 34.62 34.09 34.58 1,273,200 +0.48(+1.39%)
Mar 12, 2002 33.10 34.15 32.99 34.10 988,900 +0.90(+2.71%)
Mar 11, 2002 33.17 33.35 32.87 33.20 921,600 +0.03(+0.08%)
Mar 08, 2002 34.05 34.12 33.08 33.17 888,400 -0.76(-2.24%)
Mar 07, 2002 33.13 34.05 33.12 33.94 1,333,400 +0.80(+2.43%)
Mar 06, 2002 32.52 33.60 32.52 33.13 981,900 +0.24(+0.73%)
Mar 05, 2002 33.38 33.41 32.30 32.89 1,132,600 -0.55(-1.66%)
Mar 04, 2002 33.88 34.08 32.90 33.45 1,560,800 -0.55(-1.63%)
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.