Skip to main content

AmerisourceBergen Corp (NY: ABC )

145.58 +0.86 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 68.17 68.38 67.47 67.85 1,681,819 -0.16(-0.24%)
Feb 27, 2014 68.01 68.31 67.65 68.01 1,401,629 -0.25(-0.37%)
Feb 26, 2014 68.87 69.17 67.96 68.26 1,539,103 -0.46(-0.67%)
Feb 25, 2014 68.39 68.99 68.24 68.72 1,551,815 +0.14(+0.20%)
Feb 24, 2014 68.58 69.22 68.40 68.58 1,363,080 +0.18(+0.26%)
Feb 21, 2014 68.42 69.15 68.16 68.40 1,113,125 +0.01(+0.01%)
Feb 20, 2014 68.40 68.65 67.57 68.39 1,469,171 +0.28(+0.41%)
Feb 19, 2014 68.12 69.02 67.98 68.11 1,937,429 -0.39(-0.57%)
Feb 18, 2014 68.06 68.96 67.99 68.50 1,544,778 +0.50(+0.74%)
Feb 14, 2014 67.73 68.00 68.00 68.00 1,110,500 +0.11(+0.16%)
Feb 13, 2014 67.37 68.19 66.88 67.89 1,286,198 +0.15(+0.22%)
Feb 12, 2014 67.81 68.82 67.58 67.74 1,965,422 +0.18(+0.27%)
Feb 11, 2014 66.23 67.89 66.19 67.56 2,487,848 +1.19(+1.79%)
Feb 10, 2014 66.46 66.48 65.72 66.37 2,913,611 -0.17(-0.26%)
Feb 07, 2014 65.88 66.59 65.70 66.54 1,563,424 +1.03(+1.57%)
Feb 06, 2014 64.86 65.61 64.40 65.51 1,553,872 +0.79(+1.22%)
Feb 05, 2014 64.82 65.12 64.28 64.72 2,421,358 -0.29(-0.45%)
Feb 04, 2014 65.38 65.68 64.86 65.01 1,864,987 -0.16(-0.25%)
Feb 03, 2014 67.13 67.13 65.10 65.17 3,542,201 -2.05(-3.05%)
Jan 31, 2014 66.60 67.49 66.13 67.22 3,733,492 -0.55(-0.81%)
Jan 30, 2014 67.65 68.14 67.65 67.77 1,437,098 +0.51(+0.76%)
Jan 29, 2014 66.67 67.92 66.67 67.26 1,906,893 -0.46(-0.68%)
Jan 28, 2014 66.74 67.89 66.69 67.72 1,897,287 +0.91(+1.36%)
Jan 27, 2014 67.04 67.51 66.64 66.81 2,836,226 -0.44(-0.65%)
Jan 24, 2014 69.27 69.83 67.25 67.25 3,487,005 -2.39(-3.43%)
Jan 23, 2014 70.00 70.88 69.22 69.64 2,110,899 -0.64(-0.91%)
Jan 22, 2014 70.80 70.85 69.80 70.28 1,845,447 -0.24(-0.34%)
Jan 21, 2014 70.88 71.17 70.31 70.52 1,368,005 -0.01(-0.01%)
Jan 17, 2014 70.68 70.53 70.53 70.53 1,545,100 +0.03(+0.04%)
Jan 16, 2014 70.60 70.68 70.26 70.50 1,082,158 -0.05(-0.07%)
Jan 15, 2014 70.54 70.68 70.03 70.55 1,251,473 +0.01(+0.01%)
Jan 14, 2014 70.66 70.96 69.61 70.54 2,427,144 -0.07(-0.10%)
Jan 13, 2014 71.42 71.75 70.38 70.61 1,806,518 -0.73(-1.02%)
Jan 10, 2014 71.49 71.55 71.04 71.34 1,582,552 -0.04(-0.06%)
Jan 09, 2014 71.45 71.92 71.10 71.38 1,610,010 +0.24(+0.34%)
Jan 08, 2014 70.33 71.41 70.28 71.14 2,094,134 +0.69(+0.98%)
Jan 07, 2014 69.82 70.92 69.82 70.45 1,531,604 +0.76(+1.09%)
Jan 06, 2014 70.34 70.54 69.35 69.69 1,299,781 -0.25(-0.36%)
Jan 03, 2014 69.89 70.21 69.81 69.94 1,101,319 +0.05(+0.07%)
Jan 02, 2014 70.11 70.23 69.48 69.89 1,147,687 -0.42(-0.60%)
Dec 31, 2013 70.52 70.31 70.31 70.31 627,100 -0.07(-0.10%)
Dec 30, 2013 70.25 70.52 70.01 70.38 616,038 +0.17(+0.24%)
Dec 27, 2013 70.45 70.45 69.83 70.21 897,665 -0.09(-0.13%)
Dec 26, 2013 70.25 70.63 70.01 70.30 635,308 +0.16(+0.23%)
Dec 24, 2013 70.01 70.42 69.94 70.14 417,914 +0.11(+0.16%)
Dec 23, 2013 70.13 70.27 69.77 70.03 1,124,655 +0.21(+0.30%)
Dec 20, 2013 69.61 70.24 69.56 69.82 2,221,099 +0.19(+0.27%)
Dec 19, 2013 69.37 69.75 69.17 69.63 1,961,596 +0.02(+0.03%)
Dec 18, 2013 68.60 69.67 68.16 69.61 1,727,133 +1.26(+1.84%)
Dec 17, 2013 68.72 68.76 68.04 68.35 1,700,286 -0.10(-0.15%)
Dec 16, 2013 68.92 69.14 68.14 68.45 1,753,762 +0.00(+0.00%)
Dec 13, 2013 68.81 68.96 67.74 68.45 1,849,354 -0.32(-0.47%)
Dec 12, 2013 69.22 69.56 68.69 68.77 2,192,591 -0.03(-0.04%)
Dec 11, 2013 69.67 69.98 68.74 68.80 1,978,217 -0.97(-1.39%)
Dec 10, 2013 70.12 70.14 68.75 69.77 3,159,702 -0.86(-1.22%)
Dec 09, 2013 70.60 71.21 70.25 70.63 1,460,336 +0.34(+0.48%)
Dec 06, 2013 69.88 70.36 69.60 70.29 1,299,096 +1.15(+1.66%)
Dec 05, 2013 69.24 69.61 68.88 69.14 2,129,640 -0.32(-0.46%)
Dec 04, 2013 70.35 70.82 68.78 69.46 2,574,896 -1.11(-1.57%)
Dec 03, 2013 70.54 70.72 70.03 70.57 1,785,524 -0.32(-0.45%)
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.