Skip to main content

AmerisourceBergen Corp (NY: ABC )

150.18 +0.80 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 149.59 151.68 148.08 150.18 2,242,820 +0.80(+0.54%)
May 19, 2022 149.43 150.43 146.83 149.38 1,373,678 -1.73(-1.14%)
May 18, 2022 156.93 157.56 150.78 151.11 2,040,529 -5.82(-3.71%)
May 17, 2022 155.67 157.49 152.66 156.93 1,987,339 +2.38(+1.54%)
May 16, 2022 153.82 156.56 153.28 154.55 1,613,980 +1.66(+1.09%)
May 13, 2022 151.88 154.05 150.16 152.89 1,974,542 +1.28(+0.84%)
May 12, 2022 148.69 151.73 145.63 151.61 5,495,990 -9.69(-6.01%)
May 11, 2022 159.75 164.61 159.16 161.30 1,904,136 +1.65(+1.03%)
May 10, 2022 157.95 160.87 157.41 159.65 1,779,284 +2.33(+1.48%)
May 09, 2022 158.26 159.58 156.61 157.32 1,936,766 -1.69(-1.06%)
May 06, 2022 154.40 159.16 154.03 159.01 1,880,136 +3.82(+2.46%)
May 05, 2022 154.87 156.56 153.42 155.19 1,543,231 -1.60(-1.02%)
May 04, 2022 153.64 157.16 149.99 156.79 2,816,121 +6.03(+4.00%)
May 03, 2022 149.39 151.75 149.20 150.76 1,766,301 +1.79(+1.20%)
May 02, 2022 152.27 152.90 147.85 148.97 2,102,597 -2.32(-1.53%)
Apr 29, 2022 156.96 157.21 150.71 151.29 2,060,172 -6.46(-4.10%)
Apr 28, 2022 157.82 158.92 157.04 157.75 1,060,774 +0.29(+0.18%)
Apr 27, 2022 157.40 159.24 155.38 157.46 915,268 +0.21(+0.13%)
Apr 26, 2022 157.92 161.69 157.09 157.25 1,409,218 -1.22(-0.77%)
Apr 25, 2022 158.36 158.86 155.44 158.47 1,444,430 -0.53(-0.33%)
Apr 22, 2022 163.50 163.57 158.80 159.00 1,301,475 -6.02(-3.65%)
Apr 21, 2022 165.69 167.19 165.02 928,844 -0.71(-0.43%)
Apr 20, 2022 163.65 166.47 163.65 165.73 924,300 +2.88(+1.77%)
Apr 19, 2022 162.38 163.46 161.61 162.85 905,710 +0.95(+0.59%)
Apr 18, 2022 160.34 162.72 160.34 161.90 940,299 +0.69(+0.43%)
Apr 14, 2022 163.29 164.30 160.49 161.21 2,988,859 -1.75(-1.07%)
Apr 13, 2022 162.63 164.15 161.37 162.96 1,075,404 +0.34(+0.21%)
Apr 12, 2022 161.19 163.15 159.51 162.62 1,100,867 -0.03(-0.02%)
Apr 11, 2022 165.70 166.42 161.98 162.65 1,420,808 -2.79(-1.69%)
Apr 08, 2022 163.52 166.90 163.04 165.44 2,019,712 +2.52(+1.55%)
Apr 07, 2022 158.13 163.81 157.52 162.92 1,653,502 +4.78(+3.02%)
Apr 06, 2022 155.46 158.88 155.46 158.14 922,096 +2.38(+1.53%)
Apr 05, 2022 154.62 157.76 154.62 155.76 707,565 +1.01(+0.65%)
Apr 04, 2022 156.01 156.01 153.83 154.75 994,272 -1.77(-1.13%)
Apr 01, 2022 154.93 157.46 154.07 156.52 822,839 +1.81(+1.17%)
Mar 31, 2022 154.65 156.94 154.06 154.71 1,052,416 -0.43(-0.28%)
Mar 30, 2022 155.43 156.25 153.90 155.14 751,697 +0.10(+0.06%)
Mar 29, 2022 155.10 155.35 153.38 155.04 869,735 +0.31(+0.20%)
Mar 28, 2022 154.05 154.80 152.51 154.73 676,494 +0.04(+0.03%)
Mar 25, 2022 152.84 155.34 152.71 154.69 761,618 +2.08(+1.36%)
Mar 24, 2022 152.48 152.87 151.29 152.61 696,764 +1.08(+0.71%)
Mar 23, 2022 152.01 152.56 150.54 151.53 1,038,349 -0.58(-0.38%)
Mar 22, 2022 153.81 154.67 151.61 152.11 1,074,296 -1.07(-0.70%)
Mar 21, 2022 152.60 155.76 152.45 153.18 1,049,306 +1.18(+0.78%)
Mar 18, 2022 152.21 152.45 150.11 152.00 2,036,683 -0.20(-0.13%)
Mar 17, 2022 150.03 152.40 149.69 152.20 1,291,316 +1.70(+1.13%)
Mar 16, 2022 151.68 153.06 148.32 150.50 1,002,192 -0.89(-0.59%)
Mar 15, 2022 146.97 151.55 146.53 151.39 1,843,023 +5.24(+3.59%)
Mar 14, 2022 145.99 146.35 143.19 146.15 1,033,529 +1.59(+1.10%)
Mar 11, 2022 146.09 147.53 144.46 144.56 1,041,283 -1.61(-1.10%)
Mar 10, 2022 145.10 147.65 144.40 146.17 1,311,414 +0.34(+0.23%)
Mar 09, 2022 146.45 147.17 145.00 145.83 1,458,253 +1.42(+0.98%)
Mar 08, 2022 144.43 146.49 143.13 144.41 1,282,625 -0.43(-0.30%)
Mar 07, 2022 146.89 148.42 144.79 144.84 1,411,547 -2.46(-1.67%)
Mar 04, 2022 143.50 147.51 143.09 147.30 1,059,443 +1.83(+1.26%)
Mar 03, 2022 143.62 145.73 143.47 145.47 721,092 +2.47(+1.73%)
Mar 02, 2022 142.65 144.11 142.18 143.00 1,008,225 +1.03(+0.73%)
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.