Skip to main content

AmerisourceBergen Corp (NY: ABC )

143.58 +0.39 (+0.27%)
Official Closing Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 77.55 78.35 77.07 77.86 841,800 -0.46(-0.59%)
May 30, 2019 78.35 78.93 77.46 78.32 802,785 -0.03(-0.04%)
May 29, 2019 80.53 80.53 78.19 78.35 2,019,957 -2.54(-3.14%)
May 28, 2019 80.57 81.69 80.57 80.89 1,722,916 +0.21(+0.26%)
May 24, 2019 80.44 81.29 79.94 80.68 801,800 +0.24(+0.30%)
May 23, 2019 81.16 81.67 79.95 80.44 1,171,488 -1.36(-1.66%)
May 22, 2019 80.47 82.08 80.16 81.80 1,672,009 +1.23(+1.53%)
May 21, 2019 79.78 81.26 79.47 80.57 1,910,878 +1.34(+1.69%)
May 20, 2019 77.08 79.67 77.05 79.23 1,605,870 +1.50(+1.93%)
May 17, 2019 76.84 78.83 76.43 77.73 1,199,600 +0.14(+0.18%)
May 16, 2019 77.84 78.75 77.36 77.59 1,382,012 -0.27(-0.35%)
May 15, 2019 76.29 77.96 75.18 77.86 1,333,401 +1.17(+1.53%)
May 14, 2019 75.94 78.92 75.47 76.69 1,605,069 +1.01(+1.33%)
May 13, 2019 76.04 76.27 74.67 75.68 1,087,011 -1.79(-2.31%)
May 10, 2019 78.90 79.51 76.13 77.47 1,336,100 -1.71(-2.16%)
May 09, 2019 77.73 79.79 77.17 79.18 1,773,996 +0.46(+0.58%)
May 08, 2019 77.84 79.56 76.50 78.72 1,826,556 +1.26(+1.63%)
May 07, 2019 77.61 79.06 76.77 77.46 1,727,871 -0.85(-1.09%)
May 06, 2019 78.13 78.56 75.62 78.31 1,204,584 -0.83(-1.05%)
May 03, 2019 77.98 79.59 77.64 79.14 2,090,500 +2.08(+2.70%)
May 02, 2019 75.52 78.77 75.30 77.06 3,064,470 +3.67(+5.00%)
May 01, 2019 75.13 75.25 73.04 73.39 2,035,529 -1.37(-1.83%)
Apr 30, 2019 74.80 75.06 73.61 74.76 1,052,484 +0.25(+0.34%)
Apr 29, 2019 74.03 74.78 73.75 74.51 719,001 +0.46(+0.62%)
Apr 26, 2019 74.09 74.85 73.55 74.05 814,900 +0.33(+0.45%)
Apr 25, 2019 73.83 73.86 72.63 73.72 1,006,672 -0.37(-0.50%)
Apr 24, 2019 73.61 74.66 73.34 74.09 1,207,715 +0.66(+0.90%)
Apr 23, 2019 71.20 73.99 70.91 73.43 1,908,779 +2.37(+3.34%)
Apr 22, 2019 72.43 72.97 70.55 71.06 1,270,401 -1.39(-1.92%)
Apr 18, 2019 72.30 72.78 71.28 72.45 1,431,800 +0.15(+0.21%)
Apr 17, 2019 75.59 75.79 71.63 72.30 1,587,268 -3.05(-4.05%)
Apr 16, 2019 76.29 76.90 74.43 75.35 1,547,475 -0.76(-1.00%)
Apr 15, 2019 75.06 76.16 74.60 76.11 871,014 +1.37(+1.83%)
Apr 12, 2019 74.58 76.24 74.48 74.74 1,552,800 +0.56(+0.75%)
Apr 11, 2019 74.51 75.27 73.46 74.18 1,603,634 +0.18(+0.24%)
Apr 10, 2019 75.35 75.45 72.15 74.00 3,073,590 -3.43(-4.43%)
Apr 09, 2019 77.72 78.04 76.50 77.43 957,123 -0.69(-0.88%)
Apr 08, 2019 77.10 78.39 76.50 78.12 1,717,291 +0.85(+1.10%)
Apr 05, 2019 76.37 78.17 76.16 77.27 1,383,800 +1.30(+1.71%)
Apr 04, 2019 75.27 76.12 74.28 75.97 1,523,076 +0.92(+1.23%)
Apr 03, 2019 75.07 76.26 74.13 75.05 1,977,275 +0.56(+0.75%)
Apr 02, 2019 76.88 77.05 74.41 74.49 2,275,820 -4.60(-5.82%)
Apr 01, 2019 80.04 80.25 79.00 79.09 1,413,020 -0.43(-0.54%)
Mar 29, 2019 78.31 79.64 78.01 79.52 1,249,700 +1.63(+2.09%)
Mar 28, 2019 77.05 77.93 76.69 77.89 1,111,504 +1.39(+1.82%)
Mar 27, 2019 76.36 76.87 75.65 76.50 1,339,206 -0.06(-0.08%)
Mar 26, 2019 77.56 77.93 76.05 76.56 1,667,194 -0.54(-0.70%)
Mar 25, 2019 78.77 78.77 76.87 77.10 1,670,390 -1.67(-2.12%)
Mar 22, 2019 80.14 80.38 78.67 78.77 978,800 -1.59(-1.98%)
Mar 21, 2019 79.00 80.42 79.00 80.36 919,597 +1.09(+1.38%)
Mar 20, 2019 80.89 80.89 79.26 79.27 1,103,170 -1.80(-2.22%)
Mar 19, 2019 80.49 81.70 80.38 81.07 871,151 +0.68(+0.85%)
Mar 18, 2019 80.49 81.30 80.20 80.39 830,051 +0.21(+0.26%)
Mar 15, 2019 79.49 80.59 79.49 80.18 2,009,300 +0.67(+0.84%)
Mar 14, 2019 79.62 80.26 79.07 79.51 1,288,391 -0.28(-0.35%)
Mar 13, 2019 79.04 80.26 78.68 79.79 1,050,025 +1.37(+1.75%)
Mar 12, 2019 78.10 79.12 78.10 78.42 1,387,639 +0.47(+0.60%)
Mar 11, 2019 76.52 78.05 76.08 77.95 1,336,164 +1.54(+2.02%)
Mar 08, 2019 75.81 76.94 75.53 76.41 1,426,200 +0.08(+0.10%)
Mar 07, 2019 77.02 77.51 76.02 76.33 2,731,181 -0.30(-0.39%)
Mar 06, 2019 79.63 79.63 76.53 76.63 3,413,239 -3.03(-3.80%)
Mar 05, 2019 80.70 80.70 79.43 79.66 2,123,477 -0.82(-1.02%)
Mar 04, 2019 83.01 83.44 79.83 80.48 1,260,639 -2.50(-3.01%)
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.