Skip to main content

AmerisourceBergen Corp (NY: ABC )

150.50 +2.74 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 65.22 65.43 64.39 64.57 8,144,800 -0.45(-0.69%)
May 27, 2005 65.44 65.46 64.91 65.02 3,332,000 -0.47(-0.72%)
May 26, 2005 65.06 65.75 64.71 65.49 5,152,800 -0.44(-0.67%)
May 25, 2005 65.75 66.25 65.60 65.93 2,146,400 -0.05(-0.08%)
May 24, 2005 65.70 66.13 65.30 65.98 4,911,600 -0.02(-0.03%)
May 23, 2005 65.69 66.14 65.69 66.00 4,150,800 +0.03(+0.05%)
May 20, 2005 66.02 66.13 65.53 65.97 3,024,000 -0.09(-0.14%)
May 19, 2005 66.30 66.60 65.89 66.06 2,955,600 -0.23(-0.35%)
May 18, 2005 65.94 66.70 65.88 66.29 4,817,600 +0.45(+0.68%)
May 17, 2005 64.70 65.94 64.64 65.84 3,909,600 +1.00(+1.54%)
May 16, 2005 63.95 65.00 63.94 64.84 3,548,800 +0.92(+1.44%)
May 13, 2005 64.30 64.62 63.73 63.92 4,728,400 +0.10(+0.16%)
May 12, 2005 63.60 64.73 63.60 63.82 4,450,800 +0.24(+0.38%)
May 11, 2005 63.67 63.72 62.76 63.58 2,658,400 -0.09(-0.14%)
May 10, 2005 63.55 63.96 63.35 63.67 2,086,000 -0.32(-0.50%)
May 09, 2005 62.96 64.00 62.93 63.99 4,183,200 +1.00(+1.59%)
May 06, 2005 62.48 63.42 62.32 62.99 4,208,000 +0.69(+1.11%)
May 05, 2005 61.99 62.56 61.63 62.30 4,488,400 +0.26(+0.42%)
May 04, 2005 61.62 62.05 61.31 62.04 3,869,600 +0.52(+0.85%)
May 03, 2005 61.98 62.40 61.04 61.52 4,253,600 -0.53(-0.85%)
May 02, 2005 61.17 62.19 60.82 62.05 3,999,200 +0.77(+1.26%)
Apr 29, 2005 60.70 61.43 60.04 61.28 7,238,800 +0.93(+1.54%)
Apr 28, 2005 60.40 61.05 60.07 60.35 3,949,200 -0.04(-0.07%)
Apr 27, 2005 59.91 60.43 59.80 60.39 5,090,800 +0.52(+0.87%)
Apr 26, 2005 59.91 60.34 59.87 59.87 7,093,600 -0.03(-0.05%)
Apr 25, 2005 60.00 60.40 59.77 59.90 7,820,800 -0.10(-0.17%)
Apr 22, 2005 59.85 61.80 59.74 60.00 4,966,800 +0.15(+0.25%)
Apr 21, 2005 60.00 61.20 59.55 59.85 8,367,200 +0.55(+0.93%)
Apr 20, 2005 59.70 59.83 58.60 59.30 10,117,200 -0.51(-0.85%)
Apr 19, 2005 59.15 59.92 59.14 59.81 8,511,200 +0.49(+0.83%)
Apr 18, 2005 60.51 60.57 58.78 59.32 15,465,200 -1.18(-1.95%)
Apr 15, 2005 59.60 61.55 59.50 60.50 10,721,200 +0.90(+1.51%)
Apr 14, 2005 58.95 60.04 58.80 59.60 6,582,800 +0.80(+1.36%)
Apr 13, 2005 58.65 59.17 58.52 58.80 7,301,200 -0.21(-0.36%)
Apr 12, 2005 58.48 59.26 57.88 59.01 5,136,800 +0.53(+0.91%)
Apr 11, 2005 57.83 58.70 57.83 58.48 4,550,800 +0.65(+1.12%)
Apr 08, 2005 58.41 59.50 57.68 57.83 8,300,800 -1.37(-2.31%)
Apr 07, 2005 58.86 59.40 58.83 59.20 6,661,200 +0.61(+1.04%)
Apr 06, 2005 59.05 59.47 58.37 58.59 5,699,200 -0.35(-0.59%)
Apr 05, 2005 57.65 58.97 57.52 58.94 5,631,200 +1.23(+2.13%)
Apr 04, 2005 56.70 57.95 56.70 57.71 4,583,200 +1.35(+2.40%)
Apr 01, 2005 57.15 57.65 56.04 56.36 6,354,800 -0.93(-1.62%)
Mar 31, 2005 56.65 58.00 56.35 57.29 9,666,400 +1.49(+2.67%)
Mar 30, 2005 54.37 55.90 54.21 55.80 7,404,400 +1.69(+3.12%)
Mar 29, 2005 53.89 54.73 52.95 54.11 10,419,200 +0.08(+0.15%)
Mar 28, 2005 55.20 55.42 53.31 54.03 25,339,200 -7.08(-11.59%)
Mar 24, 2005 61.61 61.81 60.57 61.11 2,298,000 -0.40(-0.65%)
Mar 23, 2005 60.63 61.78 60.30 61.51 2,808,800 +1.10(+1.82%)
Mar 22, 2005 60.80 61.10 60.41 60.41 1,657,200 -0.40(-0.66%)
Mar 21, 2005 60.70 61.07 60.56 60.81 1,752,800 -0.05(-0.08%)
Mar 18, 2005 60.80 61.51 60.34 60.86 3,631,600 +0.07(+0.12%)
Mar 17, 2005 60.00 60.96 59.99 60.79 3,290,800 +1.17(+1.96%)
Mar 16, 2005 60.13 60.25 59.19 59.62 4,349,200 -0.51(-0.85%)
Mar 15, 2005 61.06 61.37 60.13 60.13 2,777,600 -0.93(-1.52%)
Mar 14, 2005 60.50 61.50 60.40 61.06 4,450,000 +0.75(+1.24%)
Mar 11, 2005 60.60 60.86 60.10 60.31 2,978,800 -0.10(-0.17%)
Mar 10, 2005 60.65 61.20 60.31 60.41 4,048,000 -0.10(-0.17%)
Mar 09, 2005 62.78 62.85 60.30 60.51 6,554,400 -2.27(-3.62%)
Mar 08, 2005 62.79 63.40 62.73 62.78 4,090,800 +0.15(+0.24%)
Mar 07, 2005 62.50 63.19 62.49 62.63 3,074,800 -0.02(-0.03%)
Mar 04, 2005 62.38 62.88 62.20 62.65 2,541,200 +0.52(+0.84%)
Mar 03, 2005 61.99 62.49 61.73 62.13 4,160,000 +0.39(+0.63%)
Mar 02, 2005 61.35 61.83 60.93 61.74 3,193,200 +0.23(+0.37%)
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.