Skip to main content

AmerisourceBergen Corp (NY: ABC )

148.46 +3.86 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 73.34 73.57 72.72 73.18 3,909,596 -0.10(-0.14%)
May 29, 2014 72.69 73.42 72.69 73.28 1,610,920 +0.60(+0.83%)
May 28, 2014 72.36 72.84 72.09 72.68 2,384,825 +0.28(+0.39%)
May 27, 2014 71.76 72.41 71.71 72.40 1,521,070 +0.76(+1.06%)
May 23, 2014 71.55 71.64 71.64 71.64 1,155,100 +0.28(+0.40%)
May 22, 2014 70.78 71.66 70.58 71.36 1,226,153 +0.65(+0.92%)
May 21, 2014 69.79 70.81 69.79 70.71 2,327,406 +0.92(+1.32%)
May 20, 2014 69.41 69.88 68.79 69.79 1,890,359 +0.37(+0.53%)
May 19, 2014 68.53 69.50 68.31 69.42 3,277,747 +1.11(+1.62%)
May 16, 2014 67.36 68.34 67.31 68.31 2,558,250 +0.81(+1.20%)
May 15, 2014 66.89 67.51 66.69 67.50 1,934,871 +0.20(+0.30%)
May 14, 2014 66.86 67.42 66.70 67.30 1,976,824 +0.45(+0.67%)
May 13, 2014 66.55 67.00 66.05 66.85 2,622,451 +0.18(+0.27%)
May 12, 2014 65.98 66.72 65.87 66.67 1,719,342 +1.09(+1.66%)
May 09, 2014 64.52 65.75 64.02 65.58 2,715,846 +1.18(+1.83%)
May 08, 2014 64.39 65.25 64.19 64.40 1,586,471 -0.14(-0.22%)
May 07, 2014 64.87 64.96 64.26 64.54 1,946,748 -0.23(-0.36%)
May 06, 2014 64.71 65.00 64.57 64.77 1,423,331 -0.33(-0.51%)
May 05, 2014 64.00 65.30 63.88 65.10 1,767,273 +0.83(+1.29%)
May 02, 2014 64.89 64.89 64.15 64.27 1,796,969 -0.60(-0.92%)
May 01, 2014 64.76 65.17 63.85 64.87 2,151,107 -0.31(-0.48%)
Apr 30, 2014 63.75 65.29 63.59 65.18 3,099,892 +1.19(+1.86%)
Apr 29, 2014 63.70 64.30 63.56 63.99 1,758,493 +0.54(+0.85%)
Apr 28, 2014 63.25 63.68 62.69 63.45 1,666,282 +0.62(+0.99%)
Apr 25, 2014 64.53 64.79 62.55 62.83 2,935,598 -2.06(-3.17%)
Apr 24, 2014 66.00 66.81 63.76 64.89 3,612,731 +0.05(+0.08%)
Apr 23, 2014 64.80 65.19 64.50 64.84 1,399,672 +0.16(+0.25%)
Apr 22, 2014 64.80 65.49 64.66 64.68 1,597,947 -0.12(-0.19%)
Apr 21, 2014 64.21 65.15 64.21 64.80 1,224,693 +0.12(+0.19%)
Apr 17, 2014 64.75 64.68 64.68 64.68 1,049,600 -0.27(-0.42%)
Apr 16, 2014 64.87 65.14 64.30 64.95 1,392,865 +0.73(+1.14%)
Apr 15, 2014 64.56 64.91 63.23 64.22 2,011,115 -0.29(-0.45%)
Apr 14, 2014 64.44 64.68 63.85 64.51 1,432,207 +0.34(+0.53%)
Apr 11, 2014 64.53 65.14 63.86 64.17 2,587,358 -0.83(-1.28%)
Apr 10, 2014 65.91 66.18 64.74 65.00 2,104,725 -0.64(-0.98%)
Apr 09, 2014 64.77 65.71 64.64 65.64 2,409,056 +1.47(+2.29%)
Apr 08, 2014 64.14 64.48 63.40 64.17 1,907,337 -0.01(-0.02%)
Apr 07, 2014 64.94 65.08 63.61 64.18 3,037,875 -0.87(-1.34%)
Apr 04, 2014 65.99 66.32 64.85 65.05 1,965,787 -0.75(-1.14%)
Apr 03, 2014 65.81 65.91 65.38 65.80 2,173,432 +0.22(+0.34%)
Apr 02, 2014 65.75 66.37 65.55 65.58 1,836,208 -0.33(-0.50%)
Apr 01, 2014 65.60 65.92 65.32 65.91 1,747,143 +0.32(+0.49%)
Mar 31, 2014 65.30 65.64 65.13 65.59 1,479,290 +0.77(+1.19%)
Mar 28, 2014 64.25 65.03 64.20 64.82 1,672,045 +0.71(+1.11%)
Mar 27, 2014 64.81 64.82 63.72 64.11 2,184,427 -0.74(-1.14%)
Mar 26, 2014 64.92 65.59 64.78 64.85 2,182,962 +0.29(+0.45%)
Mar 25, 2014 64.61 65.31 63.98 64.56 1,948,609 +0.24(+0.37%)
Mar 24, 2014 65.29 65.49 63.53 64.32 2,792,905 -0.50(-0.77%)
Mar 21, 2014 66.55 66.63 64.56 64.82 3,534,843 -1.66(-2.50%)
Mar 20, 2014 66.74 66.90 66.26 66.48 1,525,686 -0.39(-0.58%)
Mar 19, 2014 68.05 68.10 66.59 66.87 1,337,650 -0.98(-1.44%)
Mar 18, 2014 68.08 68.43 67.78 67.85 1,571,385 -0.23(-0.34%)
Mar 17, 2014 67.73 68.18 67.64 68.08 1,444,639 +0.51(+0.75%)
Mar 14, 2014 67.66 67.95 67.40 67.57 1,672,775 -0.22(-0.32%)
Mar 13, 2014 68.01 68.21 67.55 67.79 1,897,121 +0.11(+0.16%)
Mar 12, 2014 67.76 67.85 66.97 67.68 1,944,473 -0.66(-0.97%)
Mar 11, 2014 69.11 69.47 68.17 68.34 1,562,662 -0.76(-1.10%)
Mar 10, 2014 68.91 69.65 68.75 69.10 1,232,134 +0.16(+0.23%)
Mar 07, 2014 69.25 69.27 68.56 68.94 1,783,383 +0.19(+0.28%)
Mar 06, 2014 69.00 69.45 68.75 68.75 1,495,323 -0.14(-0.20%)
Mar 05, 2014 69.00 69.15 68.70 68.89 1,421,261 +0.13(+0.19%)
Mar 04, 2014 68.03 68.94 67.97 68.76 2,309,079 +1.26(+1.87%)
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.