Skip to main content

AmerisourceBergen Corp (NY: ABC )

144.03 +0.84 (+0.59%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 139.31 142.71 138.39 142.53 1,241,223 +0.61(+0.43%)
Feb 25, 2022 139.23 142.35 140.20 141.92 1,082,041 +4.06(+2.95%)
Feb 24, 2022 137.57 137.93 134.70 137.86 1,807,856 -1.61(-1.15%)
Feb 23, 2022 141.23 141.73 139.22 139.47 1,095,234 -1.09(-0.78%)
Feb 22, 2022 141.64 142.00 139.15 140.56 985,381 -0.94(-0.66%)
Feb 18, 2022 141.50 0 -0.61(-0.43%)
Feb 17, 2022 142.10 143.33 141.39 142.11 1,344,016 -0.62(-0.43%)
Feb 16, 2022 140.99 143.03 140.77 142.73 1,433,005 +1.25(+0.88%)
Feb 15, 2022 141.55 144.10 140.84 141.48 1,105,311 +1.30(+0.93%)
Feb 14, 2022 140.00 140.93 137.70 140.18 1,248,204 -0.06(-0.04%)
Feb 11, 2022 141.68 141.97 140.17 140.24 1,250,087 -1.30(-0.92%)
Feb 10, 2022 142.07 143.61 140.88 141.54 1,359,203 -1.38(-0.97%)
Feb 09, 2022 142.48 143.56 141.03 142.92 1,506,076 +0.68(+0.48%)
Feb 08, 2022 139.57 142.98 138.91 142.24 2,163,055 +2.83(+2.03%)
Feb 07, 2022 137.02 140.24 135.39 139.41 1,737,687 +2.80(+2.05%)
Feb 04, 2022 136.22 137.79 134.62 136.61 1,357,829 -1.27(-0.92%)
Feb 03, 2022 137.09 139.31 137.88 1,113,121 +1.80(+1.32%)
Feb 02, 2022 134.33 137.99 132.00 136.08 1,849,950 -1.58(-1.15%)
Feb 01, 2022 135.94 137.69 135.35 137.66 1,853,815 +1.46(+1.07%)
Jan 31, 2022 135.85 136.20 1,102,851 -0.60(-0.44%)
Jan 28, 2022 134.55 136.88 132.75 136.80 858,901 +2.11(+1.57%)
Jan 27, 2022 131.03 135.10 131.03 134.69 1,266,206 +4.14(+3.17%)
Jan 26, 2022 130.75 132.31 129.09 130.55 813,698 -0.51(-0.39%)
Jan 25, 2022 130.60 131.59 127.98 131.06 699,917 -0.49(-0.37%)
Jan 24, 2022 130.08 132.00 127.94 131.55 1,353,911 +0.03(+0.02%)
Jan 21, 2022 133.62 134.11 131.00 131.52 716,887 -1.36(-1.02%)
Jan 20, 2022 132.46 134.98 132.37 132.88 635,660 +0.49(+0.37%)
Jan 19, 2022 133.80 135.23 132.12 132.39 894,014 -1.42(-1.06%)
Jan 18, 2022 135.93 135.95 132.80 133.81 888,367 -2.39(-1.75%)
Jan 14, 2022 136.20 0 +1.31(+0.97%)
Jan 13, 2022 135.50 136.26 134.57 134.89 883,617 -0.82(-0.60%)
Jan 12, 2022 135.84 135.87 133.83 135.71 937,253 -0.74(-0.54%)
Jan 11, 2022 135.00 136.94 134.80 136.45 1,572,785 +1.81(+1.34%)
Jan 10, 2022 131.30 134.77 130.05 134.64 1,196,908 +1.52(+1.14%)
Jan 07, 2022 131.11 133.48 128.90 133.12 1,106,632 +2.67(+2.05%)
Jan 06, 2022 132.67 133.00 130.16 130.45 668,303 -2.05(-1.55%)
Jan 05, 2022 131.69 135.10 131.69 132.50 913,666 +1.14(+0.87%)
Jan 04, 2022 132.78 133.28 130.54 131.36 1,111,402 -1.26(-0.95%)
Jan 03, 2022 132.58 132.92 130.87 132.62 977,807 -0.27(-0.20%)
Dec 31, 2021 133.83 134.17 132.84 132.89 581,042 -0.88(-0.66%)
Dec 30, 2021 134.00 135.26 133.35 133.77 540,123 +0.43(+0.32%)
Dec 29, 2021 132.36 133.66 132.19 133.34 787,685 +0.98(+0.74%)
Dec 28, 2021 131.76 132.85 131.50 132.36 602,175 +0.46(+0.35%)
Dec 27, 2021 129.92 132.15 129.60 131.90 497,697 +2.37(+1.83%)
Dec 23, 2021 128.30 129.92 127.75 129.53 717,817 +1.72(+1.35%)
Dec 22, 2021 127.35 128.66 126.61 127.81 602,692 +0.20(+0.16%)
Dec 21, 2021 126.84 129.50 126.75 127.61 1,324,969 +1.60(+1.27%)
Dec 20, 2021 124.71 126.29 123.20 126.01 766,246 +0.83(+0.66%)
Dec 17, 2021 124.66 126.36 123.61 125.18 1,434,968 +1.20(+0.97%)
Dec 16, 2021 124.33 125.99 123.52 123.98 840,326 +0.21(+0.17%)
Dec 15, 2021 123.17 124.05 122.47 123.77 776,688 +0.47(+0.38%)
Dec 14, 2021 122.23 125.15 122.23 123.30 999,311 +0.78(+0.64%)
Dec 13, 2021 123.13 123.51 121.00 122.52 541,718 -0.61(-0.50%)
Dec 10, 2021 122.30 123.50 121.75 123.13 1,229,071 +1.44(+1.18%)
Dec 09, 2021 120.32 122.36 119.83 121.69 1,025,207 +0.84(+0.70%)
Dec 08, 2021 120.41 121.49 119.44 120.85 867,983 +1.33(+1.11%)
Dec 07, 2021 119.34 120.64 118.46 119.52 846,717 +0.62(+0.52%)
Dec 06, 2021 118.45 120.58 117.77 118.90 1,116,217 +2.14(+1.83%)
Dec 03, 2021 116.88 118.81 115.79 116.76 1,251,239 +0.96(+0.83%)
Dec 02, 2021 114.51 116.53 113.68 115.80 1,348,975 +1.72(+1.51%)
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.