Skip to main content

AmerisourceBergen Corp (NY: ABC )

152.66 +1.84 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 90.68 90.87 87.67 88.90 1,934,500 -1.60(-1.77%)
Nov 29, 2018 90.89 91.21 89.88 90.50 799,603 -0.74(-0.81%)
Nov 28, 2018 89.70 91.27 89.05 91.24 1,002,629 +1.61(+1.80%)
Nov 27, 2018 88.89 89.75 88.35 89.63 1,327,068 +0.69(+0.78%)
Nov 26, 2018 88.63 89.23 88.02 88.94 928,336 +1.28(+1.46%)
Nov 23, 2018 87.18 88.00 86.46 87.66 361,400 +0.23(+0.26%)
Nov 21, 2018 87.43 87.43 87.43 0 -1.44(-1.62%)
Nov 20, 2018 90.05 91.53 87.96 88.87 2,098,896 -1.95(-2.15%)
Nov 19, 2018 89.10 91.37 88.15 90.82 2,026,342 +2.07(+2.33%)
Nov 16, 2018 88.31 89.12 87.45 88.75 1,175,300 -0.40(-0.45%)
Nov 15, 2018 88.66 89.18 86.08 89.15 1,200,446 -0.43(-0.48%)
Nov 14, 2018 91.52 92.44 89.21 89.58 1,178,429 -1.73(-1.89%)
Nov 13, 2018 90.03 92.59 89.75 91.31 1,683,562 +1.39(+1.55%)
Nov 12, 2018 88.35 90.33 87.98 89.92 954,729 +1.06(+1.19%)
Nov 09, 2018 88.88 90.31 87.64 88.86 1,129,100 -0.31(-0.35%)
Nov 08, 2018 85.87 90.02 84.87 89.17 2,147,588 +2.63(+3.04%)
Nov 07, 2018 84.40 87.37 84.40 86.54 1,975,099 +2.54(+3.02%)
Nov 06, 2018 83.50 85.94 80.28 84.00 4,966,212 -4.56(-5.15%)
Nov 05, 2018 89.17 89.57 88.25 88.56 1,162,773 -0.01(-0.01%)
Nov 02, 2018 91.71 91.98 88.06 88.57 989,500 -2.35(-2.58%)
Nov 01, 2018 88.44 91.17 88.39 90.92 927,821 +2.92(+3.32%)
Oct 31, 2018 88.01 89.22 87.13 88.00 961,878 +0.39(+0.45%)
Oct 30, 2018 86.34 87.68 85.81 87.61 1,095,644 +1.62(+1.88%)
Oct 29, 2018 85.91 87.73 84.88 85.99 777,401 +1.27(+1.50%)
Oct 26, 2018 84.94 86.12 83.07 84.72 1,017,200 -1.00(-1.17%)
Oct 25, 2018 84.63 87.30 83.58 85.72 2,680,753 +1.23(+1.46%)
Oct 24, 2018 89.84 90.19 84.33 84.49 2,792,463 -5.79(-6.41%)
Oct 23, 2018 88.95 90.74 87.49 90.28 940,609 +0.06(+0.07%)
Oct 22, 2018 92.96 93.50 89.65 90.22 1,244,813 -2.58(-2.78%)
Oct 19, 2018 93.29 94.85 92.44 92.80 1,100,500 -0.58(-0.62%)
Oct 18, 2018 93.96 94.28 92.54 93.38 881,099 -0.38(-0.41%)
Oct 17, 2018 92.77 94.57 92.50 93.76 1,470,281 +1.19(+1.29%)
Oct 16, 2018 90.03 93.22 89.49 92.57 2,020,218 +3.03(+3.38%)
Oct 15, 2018 88.07 90.54 88.07 89.54 956,732 +1.06(+1.20%)
Oct 12, 2018 88.25 88.78 86.76 88.48 1,147,900 +1.17(+1.34%)
Oct 11, 2018 90.53 90.79 86.87 87.31 1,590,167 -3.53(-3.89%)
Oct 10, 2018 91.05 92.83 90.81 90.84 1,781,556 -0.08(-0.09%)
Oct 09, 2018 91.49 91.80 90.44 90.92 1,157,883 -0.37(-0.41%)
Oct 08, 2018 90.60 92.25 90.60 91.29 1,163,411 +0.71(+0.78%)
Oct 05, 2018 91.01 92.19 89.91 90.58 1,178,900 -0.46(-0.51%)
Oct 04, 2018 91.36 92.57 90.81 91.04 1,300,401 +0.01(+0.01%)
Oct 03, 2018 92.05 92.71 90.83 91.03 1,405,051 -0.37(-0.40%)
Oct 02, 2018 92.51 93.16 91.39 91.40 1,197,578 -1.39(-1.50%)
Oct 01, 2018 92.75 93.94 92.30 92.79 1,232,514 +0.57(+0.62%)
Sep 28, 2018 91.12 92.51 90.53 92.22 1,128,400 +1.07(+1.17%)
Sep 27, 2018 90.34 91.49 90.34 91.15 948,793 +0.84(+0.93%)
Sep 26, 2018 89.61 91.48 89.61 90.31 1,301,727 +0.79(+0.88%)
Sep 25, 2018 89.68 90.58 89.43 89.52 975,268 -0.05(-0.06%)
Sep 24, 2018 89.63 90.19 88.44 89.57 966,711 -0.56(-0.62%)
Sep 21, 2018 91.16 91.70 89.62 90.13 1,853,100 -0.93(-1.02%)
Sep 20, 2018 89.79 91.45 89.79 91.06 1,082,921 +1.67(+1.87%)
Sep 19, 2018 87.45 89.89 87.13 89.39 1,393,185 +2.06(+2.36%)
Sep 18, 2018 86.56 88.06 86.32 87.33 1,009,530 +0.57(+0.66%)
Sep 17, 2018 86.02 87.39 85.36 86.76 1,010,475 +0.92(+1.07%)
Sep 14, 2018 86.19 87.38 85.64 85.84 1,166,800 -0.09(-0.10%)
Sep 13, 2018 85.72 86.27 85.15 85.93 1,093,387 +0.72(+0.84%)
Sep 12, 2018 83.73 85.43 83.39 85.21 1,310,079 +1.11(+1.32%)
Sep 11, 2018 87.25 87.81 83.96 84.10 2,498,706 -4.23(-4.79%)
Sep 10, 2018 88.71 89.48 88.20 88.33 1,013,675 -0.31(-0.35%)
Sep 07, 2018 88.30 89.26 87.79 88.64 974,100 +0.26(+0.29%)
Sep 06, 2018 89.61 89.92 87.60 88.38 1,342,200 -1.06(-1.19%)
Sep 05, 2018 88.64 89.54 88.30 89.44 1,063,249 +0.27(+0.30%)
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.