Skip to main content

AmerisourceBergen Corp (NY: ABC )

158.19 -2.86 (-1.78%)
Streaming Delayed Price Updated: 1:46 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 168.15 168.57 160.20 161.05 2,352,053 -7.91(-4.68%)
Jan 31, 2023 167.17 169.16 165.88 168.96 2,114,597 +3.65(+2.21%)
Jan 30, 2023 164.46 166.28 164.39 165.31 1,175,701 +1.15(+0.70%)
Jan 27, 2023 165.61 166.66 163.67 164.16 1,626,610 -0.75(-0.45%)
Jan 26, 2023 163.73 165.20 162.80 164.91 1,067,295 +1.45(+0.89%)
Jan 25, 2023 161.27 163.48 161.23 163.46 1,110,284 +2.03(+1.26%)
Jan 24, 2023 162.04 162.04 157.64 161.43 1,087,531 -0.29(-0.18%)
Jan 23, 2023 162.70 163.56 161.48 161.72 1,107,649 -0.49(-0.30%)
Jan 20, 2023 163.88 164.32 161.27 162.21 1,688,040 -0.73(-0.45%)
Jan 19, 2023 162.96 164.50 162.31 162.94 1,357,952 -0.01(-0.01%)
Jan 18, 2023 164.01 164.52 162.92 162.95 1,139,779 -1.21(-0.74%)
Jan 17, 2023 164.28 165.34 163.73 164.16 1,264,602 -0.12(-0.07%)
Jan 13, 2023 164.32 166.01 164.16 164.28 1,390,667 -0.62(-0.38%)
Jan 12, 2023 165.26 165.97 164.12 164.90 1,041,568 -0.49(-0.30%)
Jan 11, 2023 167.70 168.84 164.76 165.39 1,225,794 -1.87(-1.12%)
Jan 10, 2023 165.82 167.95 164.90 167.26 1,126,568 +2.29(+1.39%)
Jan 09, 2023 166.21 167.72 164.94 164.97 1,323,543 -0.74(-0.45%)
Jan 06, 2023 164.63 166.46 163.85 165.71 1,216,371 +2.63(+1.61%)
Jan 05, 2023 162.47 163.41 161.22 163.08 1,610,079 +0.21(+0.13%)
Jan 04, 2023 164.72 164.91 161.85 162.87 1,912,192 -1.42(-0.86%)
Jan 03, 2023 164.74 164.99 162.84 164.29 1,940,895 -1.42(-0.86%)
Dec 30, 2022 166.04 166.23 164.25 165.71 1,209,750 -0.34(-0.20%)
Dec 29, 2022 168.00 168.54 165.85 166.05 1,479,346 -1.31(-0.78%)
Dec 28, 2022 169.56 169.93 167.12 167.36 804,725 -1.64(-0.97%)
Dec 27, 2022 170.00 170.31 168.79 169.00 890,316 -1.01(-0.59%)
Dec 23, 2022 169.21 170.44 168.84 170.01 528,081 +0.74(+0.44%)
Dec 22, 2022 169.33 171.06 168.08 169.27 962,441 -0.05(-0.03%)
Dec 21, 2022 168.25 169.83 167.03 169.32 1,159,145 +1.94(+1.16%)
Dec 20, 2022 167.55 168.61 167.04 167.38 1,078,811 +0.16(+0.10%)
Dec 19, 2022 167.02 168.75 166.35 167.22 1,476,479 +0.43(+0.26%)
Dec 16, 2022 165.05 167.07 164.45 166.79 2,910,017 +1.19(+0.72%)
Dec 15, 2022 164.34 165.79 163.74 165.60 1,848,029 +0.33(+0.20%)
Dec 14, 2022 165.47 166.40 164.25 165.27 2,024,486 +0.24(+0.15%)
Dec 13, 2022 167.92 167.92 164.23 165.03 1,735,504 -2.17(-1.30%)
Dec 12, 2022 165.99 167.20 165.04 167.20 1,401,736 +1.87(+1.13%)
Dec 09, 2022 165.51 166.93 164.52 165.33 2,979,510 -5.13(-3.01%)
Dec 08, 2022 171.02 171.69 169.63 170.46 882,190 +0.17(+0.10%)
Dec 07, 2022 170.01 171.78 169.76 170.29 1,224,432 +0.97(+0.57%)
Dec 06, 2022 171.36 172.00 168.54 169.32 953,510 -1.96(-1.14%)
Dec 05, 2022 173.17 173.17 170.89 171.28 1,336,710 -2.71(-1.56%)
Dec 02, 2022 171.41 174.63 171.19 173.99 1,529,904 +2.36(+1.38%)
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.