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 28, 2010 31.28 31.70 30.92 31.28 4,896,061 -0.29(-0.92%)
May 27, 2010 30.88 31.59 30.85 31.57 4,144,856 +1.13(+3.71%)
May 26, 2010 30.48 30.98 30.32 30.44 200 +0.17(+0.56%)
May 25, 2010 30.10 30.30 29.50 30.27 6,030,707 -0.43(-1.40%)
May 24, 2010 30.80 31.07 30.42 30.70 5,126,055 -0.13(-0.42%)
May 21, 2010 30.07 30.98 30.05 30.83 6,502,120 +0.15(+0.49%)
May 20, 2010 30.73 31.26 30.59 30.68 6,419,452 -0.74(-2.36%)
May 19, 2010 31.14 31.58 31.00 31.42 4,002,816 +0.13(+0.42%)
May 18, 2010 31.72 31.96 31.08 31.29 99,600 -0.11(-0.35%)
May 17, 2010 31.34 31.71 30.94 31.40 3,794,871 +0.09(+0.29%)
May 14, 2010 31.31 31.56 31.05 31.31 3,599,317 -0.29(-0.92%)
May 13, 2010 31.92 31.96 31.58 31.60 3,951,463 -0.19(-0.60%)
May 12, 2010 31.27 31.84 31.01 31.79 3,151,768 +0.57(+1.83%)
May 11, 2010 31.31 31.50 31.14 31.22 4,061,507 +0.16(+0.52%)
May 10, 2010 30.92 31.10 30.84 31.06 3,938,579 +1.15(+3.84%)
May 07, 2010 30.56 30.61 29.39 29.91 6,272,337 -0.84(-2.73%)
May 06, 2010 30.87 31.43 28.95 30.75 6,056,642 -0.03(-0.10%)
May 05, 2010 30.97 31.20 30.77 30.78 3,669,985 -0.19(-0.61%)
May 04, 2010 31.05 31.18 30.72 30.97 2,848,915 -0.31(-0.99%)
May 03, 2010 31.03 31.36 30.91 31.28 2,472,359 +0.43(+1.39%)
Apr 30, 2010 31.42 31.60 30.85 30.85 3,380,594 -0.51(-1.63%)
Apr 29, 2010 30.97 31.64 30.93 31.36 3,960,890 +0.57(+1.85%)
Apr 28, 2010 30.91 31.15 30.68 30.79 3,087,370 -0.07(-0.23%)
Apr 27, 2010 31.00 31.39 30.77 30.86 3,571,080 -0.37(-1.18%)
Apr 26, 2010 31.10 31.44 30.83 31.23 4,281,902 +0.10(+0.32%)
Apr 23, 2010 31.50 31.57 30.79 31.13 4,950,790 -0.28(-0.89%)
Apr 22, 2010 31.29 31.79 30.76 31.41 8,444,488 +1.05(+3.46%)
Apr 21, 2010 30.43 30.59 29.98 30.36 12,251 -0.02(-0.07%)
Apr 20, 2010 29.97 30.49 29.88 30.38 4,190,097 +0.56(+1.88%)
Apr 19, 2010 29.89 29.99 29.58 29.82 4,306,555 -0.06(-0.20%)
Apr 16, 2010 29.50 29.92 29.36 29.88 5,992,129 +0.39(+1.32%)
Apr 15, 2010 29.19 29.50 29.09 29.49 2,217,149 +0.29(+0.99%)
Apr 14, 2010 29.49 29.50 29.02 29.20 2,763,947 -0.26(-0.88%)
Apr 13, 2010 29.24 29.50 28.95 29.46 2,777,930 +0.12(+0.41%)
Apr 12, 2010 29.49 29.51 29.27 29.34 1,839,452 -0.13(-0.44%)
Apr 09, 2010 29.26 29.48 29.18 29.47 2,018,621 +0.29(+0.99%)
Apr 08, 2010 29.58 29.58 29.10 29.18 3,767,206 +0.14(+0.48%)
Apr 07, 2010 28.93 29.07 28.77 29.04 3,151,123 +0.01(+0.03%)
Apr 06, 2010 28.92 29.14 28.80 29.03 1,739,060 +0.48(+1.68%)
Apr 05, 2010 28.63 29.02 28.53 28.55 2,339,689 -0.04(-0.14%)
Apr 01, 2010 28.99 28.59 28.59 28.59 3,680,900 -0.33(-1.14%)
Mar 31, 2010 29.27 29.27 28.75 28.92 2,407,204 -0.36(-1.23%)
Mar 30, 2010 28.93 29.33 28.86 29.28 2,740,710 +0.44(+1.53%)
Mar 29, 2010 28.76 28.93 28.62 28.84 2,064,767 +0.25(+0.87%)
Mar 26, 2010 28.63 28.72 28.30 28.59 2,554,873 -0.01(-0.03%)
Mar 25, 2010 28.89 28.89 28.55 28.60 2,623,644 -0.12(-0.42%)
Mar 24, 2010 29.27 29.30 28.66 28.72 2,158,544 -0.49(-1.68%)
Mar 23, 2010 29.43 29.43 28.90 29.21 2,345,672 -0.08(-0.27%)
Mar 22, 2010 28.62 29.31 28.50 29.29 4,848,746 +0.61(+2.13%)
Mar 19, 2010 28.68 29.11 28.27 28.68 5,468,590 +0.11(+0.39%)
Mar 18, 2010 28.37 28.62 28.19 28.57 2,756,569 +0.37(+1.31%)
Mar 17, 2010 28.57 28.58 28.18 28.20 3,088,463 -0.16(-0.56%)
Mar 16, 2010 28.42 28.45 27.93 28.36 4,210,584 +0.61(+2.20%)
Mar 15, 2010 27.72 27.79 27.70 27.75 2,754,914 -0.18(-0.64%)
Mar 12, 2010 28.17 28.25 27.80 27.93 2,337,158 -0.15(-0.53%)
Mar 11, 2010 27.95 28.12 27.80 28.08 1,678,749 +0.03(+0.11%)
Mar 10, 2010 27.95 28.19 27.88 28.05 2,364,562 +0.06(+0.21%)
Mar 09, 2010 28.02 28.16 27.90 27.99 2,907,839 -0.08(-0.29%)
Mar 08, 2010 28.41 28.45 28.05 28.07 2,469,950 -0.34(-1.20%)
Mar 05, 2010 28.02 28.41 27.98 28.41 2,715,829 +0.42(+1.50%)
Mar 04, 2010 28.00 28.16 27.91 27.99 2,659,340 -0.01(-0.04%)
Mar 03, 2010 28.50 28.50 27.97 28.00 3,090,229 -0.46(-1.62%)
Mar 02, 2010 28.20 28.50 28.08 28.46 2,366,287 +0.39(+1.39%)
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.