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, 2016 74.20 75.05 73.89 74.98 4,431,248 +0.95(+1.28%)
May 27, 2016 73.78 74.03 74.03 74.03 1,945,900 +0.34(+0.46%)
May 26, 2016 74.04 74.07 73.31 73.69 1,460,585 -0.35(-0.47%)
May 25, 2016 74.59 74.75 73.87 74.04 1,666,403 -0.30(-0.40%)
May 24, 2016 74.37 74.59 73.89 74.34 1,949,125 +0.40(+0.54%)
May 23, 2016 75.00 75.05 73.91 73.94 1,729,530 -0.88(-1.18%)
May 20, 2016 75.14 75.33 74.36 74.82 2,544,887 -0.23(-0.31%)
May 19, 2016 74.46 75.31 74.34 75.05 3,019,081 -0.10(-0.13%)
May 18, 2016 74.20 75.27 74.08 75.15 3,253,704 +0.62(+0.83%)
May 17, 2016 74.40 75.06 74.06 74.53 2,971,403 -0.06(-0.08%)
May 16, 2016 73.76 74.67 73.73 74.59 2,991,684 +0.93(+1.26%)
May 13, 2016 74.71 75.07 73.54 73.66 2,377,477 -1.12(-1.50%)
May 12, 2016 75.92 75.92 74.63 74.78 3,469,278 -0.98(-1.29%)
May 11, 2016 76.48 76.82 75.50 75.76 3,441,066 -0.92(-1.20%)
May 10, 2016 77.78 78.29 76.40 76.68 3,683,560 -0.69(-0.89%)
May 09, 2016 76.43 78.48 76.27 77.37 3,961,384 +0.85(+1.11%)
May 06, 2016 77.96 78.15 75.35 76.52 6,821,324 -1.48(-1.90%)
May 05, 2016 77.95 79.68 76.82 78.00 11,878,192 -6.29(-7.46%)
May 04, 2016 84.98 85.30 84.00 84.29 2,256,078 -1.19(-1.39%)
May 03, 2016 84.93 86.07 84.43 85.48 1,950,918 +0.25(+0.29%)
May 02, 2016 85.19 85.37 84.51 85.23 1,621,893 +0.13(+0.15%)
Apr 29, 2016 86.13 86.49 84.37 85.10 3,905,081 -1.32(-1.53%)
Apr 28, 2016 89.61 89.61 86.18 86.42 5,342,208 -4.22(-4.66%)
Apr 27, 2016 91.32 91.65 90.29 90.64 1,708,393 -0.64(-0.70%)
Apr 26, 2016 91.73 92.00 91.13 91.28 1,126,704 -0.23(-0.25%)
Apr 25, 2016 91.75 91.99 90.98 91.51 2,236,917 -0.38(-0.41%)
Apr 22, 2016 92.03 92.42 91.15 91.89 1,941,408 +0.06(+0.07%)
Apr 21, 2016 91.63 92.48 91.52 91.83 2,346,406 -0.03(-0.03%)
Apr 20, 2016 89.92 91.97 89.64 91.86 3,145,279 +2.37(+2.65%)
Apr 19, 2016 89.41 90.24 89.22 89.49 2,041,505 +0.83(+0.94%)
Apr 18, 2016 88.04 88.72 87.64 88.66 1,746,813 +0.83(+0.95%)
Apr 15, 2016 86.60 87.88 86.49 87.83 2,362,427 +1.13(+1.30%)
Apr 14, 2016 84.70 87.14 84.63 86.70 2,126,537 +1.53(+1.80%)
Apr 13, 2016 85.33 85.77 84.65 85.17 1,930,230 +0.27(+0.32%)
Apr 12, 2016 84.61 85.15 84.05 84.90 1,735,067 +0.46(+0.54%)
Apr 11, 2016 85.16 85.53 84.36 84.44 1,869,825 -0.87(-1.02%)
Apr 08, 2016 86.75 86.89 85.12 85.31 2,483,797 -1.35(-1.56%)
Apr 07, 2016 87.30 88.00 86.60 86.66 2,218,486 -0.88(-1.01%)
Apr 06, 2016 85.76 87.60 85.72 87.54 2,816,776 +1.85(+2.16%)
Apr 05, 2016 86.37 87.01 85.58 85.69 2,548,841 -1.47(-1.69%)
Apr 04, 2016 86.74 88.10 86.61 87.16 2,271,630 +0.65(+0.75%)
Apr 01, 2016 86.61 86.61 86.00 86.51 2,033,286 -0.04(-0.05%)
Mar 31, 2016 87.13 87.74 86.30 86.55 1,716,159 -0.54(-0.62%)
Mar 30, 2016 86.50 87.44 86.42 87.09 1,659,918 +0.67(+0.78%)
Mar 29, 2016 86.55 86.86 85.73 86.42 1,413,437 -0.06(-0.07%)
Mar 28, 2016 87.04 87.40 85.73 86.48 1,463,831 +0.31(+0.36%)
Mar 24, 2016 86.86 86.17 86.17 86.17 2,449,700 -1.10(-1.26%)
Mar 23, 2016 87.50 87.84 87.09 87.27 1,327,800 +0.11(+0.13%)
Mar 22, 2016 87.27 87.53 86.62 87.16 1,687,835 +0.03(+0.03%)
Mar 21, 2016 87.58 87.84 86.80 87.13 1,627,142 -0.35(-0.40%)
Mar 18, 2016 86.12 87.78 85.41 87.48 3,675,972 +1.60(+1.86%)
Mar 17, 2016 87.07 87.47 85.73 85.88 3,023,176 -1.19(-1.37%)
Mar 16, 2016 86.29 87.34 85.94 87.07 1,399,232 +0.77(+0.89%)
Mar 15, 2016 87.50 88.13 86.11 86.30 2,220,405 -1.66(-1.89%)
Mar 14, 2016 89.06 89.55 87.88 87.96 1,454,111 -1.59(-1.78%)
Mar 11, 2016 87.02 89.64 86.56 89.55 3,536,540 +3.37(+3.91%)
Mar 10, 2016 88.01 88.16 85.81 86.18 3,419,134 -1.39(-1.59%)
Mar 09, 2016 87.79 88.01 87.37 87.57 1,817,730 -0.25(-0.28%)
Mar 08, 2016 88.33 88.34 87.14 87.82 1,834,779 -0.28(-0.32%)
Mar 07, 2016 87.36 88.25 87.19 88.10 1,757,279 +0.10(+0.11%)
Mar 04, 2016 88.17 88.47 87.78 88.00 1,667,303 -0.22(-0.25%)
Mar 03, 2016 87.63 88.34 87.13 88.22 1,908,021 +0.59(+0.67%)
Mar 02, 2016 87.43 87.96 87.04 87.63 1,628,516 +0.20(+0.23%)
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.