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 29, 2009 37.05 37.15 36.67 37.10 1,699,712 +0.23(+0.62%)
May 28, 2009 37.01 37.27 36.53 36.87 1,239,477 +0.14(+0.38%)
May 27, 2009 37.43 37.58 36.68 36.73 1,404,542 -0.65(-1.74%)
May 26, 2009 36.54 37.57 36.40 37.38 1,196,670 +0.80(+2.19%)
May 22, 2009 36.57 36.92 36.30 36.58 1,155,769 +0.21(+0.58%)
May 21, 2009 36.73 37.15 36.11 36.37 1,623,116 -0.58(-1.57%)
May 20, 2009 36.19 37.29 36.08 36.95 2,881,179 +0.99(+2.75%)
May 19, 2009 35.60 36.29 35.60 35.96 1,973,763 +0.38(+1.07%)
May 18, 2009 35.18 35.58 34.65 35.58 1,159,986 +0.59(+1.69%)
May 15, 2009 35.74 35.74 34.90 34.99 1,663,986 -0.74(-2.07%)
May 14, 2009 35.80 36.18 35.50 35.73 1,439,494 +0.04(+0.11%)
May 13, 2009 35.95 36.10 35.55 35.69 1,622,773 -0.21(-0.58%)
May 12, 2009 35.74 36.27 35.70 35.90 1,559,670 +0.24(+0.67%)
May 11, 2009 35.75 36.04 35.59 35.66 1,779,357 -0.63(-1.74%)
May 08, 2009 36.40 36.66 36.02 36.29 1,306,185 -0.08(-0.22%)
May 07, 2009 35.40 36.68 35.10 36.37 2,223,503 +1.17(+3.32%)
May 06, 2009 35.14 35.51 35.04 35.20 1,710,768 +0.08(+0.23%)
May 05, 2009 35.13 35.72 34.97 35.12 2,328,465 +0.02(+0.06%)
May 04, 2009 34.26 35.10 34.23 35.10 1,668,730 +0.75(+2.18%)
May 01, 2009 33.68 34.50 33.60 34.35 2,042,074 +0.71(+2.11%)
Apr 30, 2009 34.84 34.98 33.50 33.64 3,182,898 -1.09(-3.14%)
Apr 29, 2009 35.28 35.28 34.53 34.73 2,450,086 -0.17(-0.49%)
Apr 28, 2009 35.19 35.33 34.57 34.90 1,699,404 -0.35(-0.99%)
Apr 27, 2009 34.13 35.62 33.93 35.25 2,122,736 +0.67(+1.94%)
Apr 24, 2009 35.41 36.06 34.15 34.58 3,436,785 -0.83(-2.34%)
Apr 23, 2009 36.97 36.97 33.82 35.41 3,801,274 +0.66(+1.90%)
Apr 22, 2009 34.27 35.44 34.05 34.75 2,624,313 +0.18(+0.52%)
Apr 21, 2009 34.42 35.04 34.00 34.57 1,963,386 -0.12(-0.35%)
Apr 20, 2009 34.70 35.29 34.46 34.69 1,448,545 -0.15(-0.43%)
Apr 17, 2009 35.83 35.83 34.34 34.84 2,724,191 +0.99(+2.92%)
Apr 16, 2009 32.86 33.98 32.74 33.85 1,941,284 +0.96(+2.92%)
Apr 15, 2009 33.14 33.26 32.37 32.89 1,141,066 -0.24(-0.72%)
Apr 14, 2009 33.28 33.28 32.79 33.13 877,543 -0.14(-0.42%)
Apr 13, 2009 32.98 33.51 32.75 33.27 1,094,537 +0.19(+0.57%)
Apr 09, 2009 33.06 33.40 32.82 33.08 1,594,507 +0.51(+1.57%)
Apr 08, 2009 32.49 32.92 32.12 32.57 1,028,471 +0.06(+0.18%)
Apr 07, 2009 32.55 33.01 32.22 32.51 966,697 -0.30(-0.91%)
Apr 06, 2009 32.50 33.22 32.36 32.81 1,295,336 +0.04(+0.12%)
Apr 03, 2009 33.69 33.69 32.47 32.77 1,722,468 -0.76(-2.27%)
Apr 02, 2009 33.29 33.88 33.16 33.53 1,602,504 +0.80(+2.44%)
Apr 01, 2009 32.36 32.84 31.80 32.73 1,718,904 +0.07(+0.21%)
Mar 31, 2009 32.55 33.45 32.15 32.66 2,355,359 +0.40(+1.24%)
Mar 30, 2009 32.10 32.31 31.50 32.26 1,637,226 -0.43(-1.32%)
Mar 26, 2009 32.48 32.74 32.20 32.69 1,267,569 +0.32(+0.99%)
Mar 25, 2009 32.06 32.74 31.97 32.37 1,481,114 +0.32(+1.00%)
Mar 24, 2009 31.37 32.25 31.36 32.05 2,090,774 +0.26(+0.82%)
Mar 23, 2009 31.18 31.85 31.16 31.79 2,122,279 +1.21(+3.96%)
Mar 20, 2009 30.71 30.80 30.29 30.58 2,515,691 +0.28(+0.92%)
Mar 19, 2009 31.07 31.54 30.01 30.30 2,506,676 -0.90(-2.88%)
Mar 18, 2009 31.10 31.61 30.81 31.20 2,217,699 -0.19(-0.61%)
Mar 17, 2009 30.71 31.39 30.31 31.39 1,443,490 +0.82(+2.68%)
Mar 16, 2009 31.54 31.71 30.54 30.57 1,922,957 -0.68(-2.18%)
Mar 13, 2009 29.58 31.27 29.47 31.25 0 +1.83(+6.22%)
Mar 12, 2009 28.19 29.56 27.50 29.42 5,282,790 +1.23(+4.36%)
Mar 11, 2009 31.28 31.28 28.15 28.19 6,495,626 -3.03(-9.71%)
Mar 10, 2009 30.77 31.22 30.12 31.22 2,660,006 +1.03(+3.41%)
Mar 09, 2009 30.40 30.66 29.95 30.19 1,749,221 -0.52(-1.69%)
Mar 06, 2009 30.97 31.58 30.24 30.71 0 -0.27(-0.87%)
Mar 05, 2009 30.68 31.21 30.31 30.98 2,756,369 -0.06(-0.19%)
Mar 04, 2009 30.60 31.45 30.15 31.04 2,424,944 +0.50(+1.64%)
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.