Skip to main content

AmerisourceBergen Corp (NY: ABC )

143.14 +1.66 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 141.85 143.47 139.30 143.14 986,567 +1.66(+1.17%)
Jun 30, 2022 142.29 143.48 140.81 141.48 1,299,384 -2.10(-1.46%)
Jun 29, 2022 143.89 144.45 142.84 143.58 1,220,334 +0.39(+0.27%)
Jun 28, 2022 148.90 150.00 143.15 143.19 1,731,808 -6.03(-4.04%)
Jun 27, 2022 148.31 149.72 147.81 149.22 1,138,387 +0.76(+0.51%)
Jun 24, 2022 145.57 149.01 143.20 148.46 4,123,373 +3.86(+2.67%)
Jun 23, 2022 145.91 146.39 143.63 144.60 1,028,751 -0.42(-0.29%)
Jun 22, 2022 142.81 145.54 142.59 145.02 969,928 +1.76(+1.23%)
Jun 21, 2022 140.67 144.42 140.05 143.26 1,214,299 +2.58(+1.83%)
Jun 17, 2022 141.53 142.76 139.87 140.68 2,942,074 -0.28(-0.20%)
Jun 16, 2022 140.81 142.05 138.83 140.96 1,136,105 -1.35(-0.95%)
Jun 15, 2022 141.28 144.19 141.09 142.31 1,309,539 +1.10(+0.78%)
Jun 14, 2022 141.51 142.63 140.10 141.21 1,220,757 -0.31(-0.22%)
Jun 13, 2022 142.23 143.85 140.99 141.52 1,437,915 -2.93(-2.03%)
Jun 10, 2022 142.54 145.94 142.23 144.45 1,164,196 +0.49(+0.34%)
Jun 09, 2022 145.39 146.76 143.89 143.96 938,831 -2.46(-1.68%)
Jun 08, 2022 148.84 148.84 146.13 146.42 847,699 -3.14(-2.10%)
Jun 07, 2022 147.74 149.73 146.40 149.56 1,039,935 +2.67(+1.82%)
Jun 06, 2022 147.19 147.91 146.16 146.89 796,627 -0.14(-0.10%)
Jun 03, 2022 147.65 148.91 146.80 147.03 875,510 -1.18(-0.80%)
Jun 02, 2022 149.92 150.32 145.61 148.21 1,409,524 -1.80(-1.20%)
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.