Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 187.04 187.04 183.56 186.41 1,531,458 +0.34(+0.18%)
Jul 28, 2023 187.53 187.53 185.40 186.07 1,107,656 -0.77(-0.41%)
Jul 27, 2023 187.32 188.60 186.25 186.84 1,412,746 -0.38(-0.20%)
Jul 26, 2023 190.41 191.03 186.38 187.22 1,640,002 -4.17(-2.18%)
Jul 25, 2023 190.36 191.57 189.56 191.39 1,189,836 +0.44(+0.23%)
Jul 24, 2023 192.50 193.04 190.43 190.95 1,123,529 -1.14(-0.59%)
Jul 21, 2023 193.00 194.28 191.88 192.09 1,287,612 -0.82(-0.42%)
Jul 20, 2023 192.58 193.32 191.26 192.91 841,110 +1.47(+0.77%)
Jul 19, 2023 191.91 192.29 188.62 191.44 1,158,735 -0.45(-0.23%)
Jul 18, 2023 191.83 192.90 191.56 191.89 927,844 +0.25(+0.13%)
Jul 17, 2023 191.11 191.92 190.59 191.64 729,236 +0.72(+0.38%)
Jul 14, 2023 191.45 192.01 190.52 190.92 778,383 +0.14(+0.07%)
Jul 13, 2023 190.40 192.31 190.40 190.78 1,328,896 +0.48(+0.25%)
Jul 12, 2023 191.54 192.79 189.96 190.30 1,291,653 -2.41(-1.25%)
Jul 11, 2023 192.37 193.32 191.60 192.72 673,116 +0.39(+0.20%)
Jul 10, 2023 190.92 192.40 190.55 192.33 893,602 +1.96(+1.03%)
Jul 07, 2023 190.95 192.44 189.95 190.36 1,808,417 -1.33(-0.69%)
Jul 06, 2023 189.94 191.78 189.63 191.69 1,530,930 +1.54(+0.81%)
Jul 05, 2023 190.89 191.31 189.45 190.15 1,161,097 -0.27(-0.14%)
Jul 03, 2023 190.74 190.79 188.68 190.42 846,530 -1.51(-0.78%)
Jun 30, 2023 190.71 192.93 189.51 191.93 1,451,026 +1.91(+1.00%)
Jun 29, 2023 188.99 191.26 188.67 190.02 811,388 +0.80(+0.42%)
Jun 28, 2023 188.28 189.76 188.20 189.22 1,065,169 +0.94(+0.50%)
Jun 27, 2023 184.56 188.61 183.19 188.29 1,435,656 +1.02(+0.54%)
Jun 26, 2023 186.91 187.79 185.95 187.27 1,578,726 +0.09(+0.05%)
Jun 23, 2023 187.70 188.25 186.36 187.18 2,289,481 -0.20(-0.11%)
Jun 22, 2023 185.71 187.39 184.62 187.38 1,714,364 +2.03(+1.10%)
Jun 21, 2023 184.99 186.30 184.52 185.34 1,771,917 +1.34(+0.73%)
Jun 20, 2023 182.70 184.55 182.53 184.01 1,417,866 +1.48(+0.81%)
Jun 16, 2023 180.73 182.96 180.05 182.53 2,006,363 +1.12(+0.62%)
Jun 15, 2023 179.11 181.72 181.41 1,157,123 +14.13(+8.45%)
May 08, 2023 166.63 167.95 165.86 167.29 754,947 +0.22(+0.13%)
May 05, 2023 166.63 168.45 164.13 167.07 1,018,459 +1.39(+0.84%)
May 04, 2023 165.91 166.97 164.88 165.68 963,719 -0.30(-0.18%)
May 03, 2023 168.77 169.69 165.35 165.97 1,398,166 -2.26(-1.34%)
May 02, 2023 167.57 170.15 165.53 168.23 1,786,545 +2.36(+1.42%)
May 01, 2023 166.26 166.49 163.88 165.88 1,517,603 -0.06(-0.04%)
Apr 28, 2023 166.17 166.87 164.71 165.93 994,134 -0.56(-0.33%)
Apr 27, 2023 164.09 166.68 164.09 166.49 640,134 +1.91(+1.16%)
Apr 26, 2023 166.12 167.01 164.32 164.58 902,657 -2.59(-1.55%)
Apr 25, 2023 166.99 167.71 166.29 167.17 568,316 +0.38(+0.23%)
Apr 24, 2023 165.87 167.29 165.46 166.79 506,960 +0.97(+0.59%)
Apr 21, 2023 166.08 166.90 164.87 165.81 792,586 +0.77(+0.46%)
Apr 20, 2023 163.46 165.16 163.08 165.05 1,230,444 +1.47(+0.90%)
Apr 19, 2023 166.55 166.63 163.08 163.58 1,092,445 -2.91(-1.75%)
Apr 18, 2023 166.57 167.08 165.29 166.49 734,283 +0.03(+0.02%)
Apr 17, 2023 166.14 166.48 165.08 166.46 728,208 +0.25(+0.15%)
Apr 14, 2023 166.27 166.78 165.62 166.21 786,129 -0.25(-0.15%)
Apr 13, 2023 164.82 166.48 164.53 166.46 707,528 +1.95(+1.19%)
Apr 12, 2023 165.09 165.74 163.49 164.51 802,488 -1.12(-0.68%)
Apr 11, 2023 166.42 166.42 165.18 165.64 680,246 +0.17(+0.10%)
Apr 10, 2023 164.94 166.54 164.88 165.47 644,978 +0.03(+0.02%)
Apr 06, 2023 167.08 167.89 164.98 165.44 874,968 -1.00(-0.60%)
Apr 05, 2023 163.07 167.00 162.76 166.44 1,459,317 +4.37(+2.69%)
Apr 04, 2023 161.21 162.22 160.14 162.08 851,659 +0.69(+0.43%)
Apr 03, 2023 160.12 162.32 159.63 161.39 1,029,973 +2.16(+1.36%)
Mar 31, 2023 159.44 160.12 158.04 159.23 1,317,578 +0.76(+0.48%)
Mar 30, 2023 158.70 158.84 157.14 158.47 497,808 +0.37(+0.23%)
Mar 29, 2023 157.74 158.36 156.78 158.10 641,613 +0.97(+0.61%)
Mar 28, 2023 155.87 157.68 155.87 157.13 857,485 +1.30(+0.84%)
Mar 27, 2023 156.63 157.57 155.23 155.83 819,238 +0.28(+0.18%)
Mar 24, 2023 150.02 155.73 149.43 155.55 1,186,320 +5.45(+3.63%)
Mar 23, 2023 152.54 152.82 149.71 150.10 835,207 -2.50(-1.64%)
Mar 22, 2023 155.45 156.05 152.57 152.60 726,102 -2.59(-1.67%)
Mar 21, 2023 153.83 155.68 153.65 155.18 1,179,665 +2.17(+1.42%)
Mar 20, 2023 152.07 153.56 152.03 153.02 1,037,052 +1.83(+1.21%)
Mar 17, 2023 151.03 151.71 149.57 151.19 2,962,465 -0.03(-0.02%)
Mar 16, 2023 148.47 151.69 148.25 151.22 1,165,342 +2.43(+1.63%)
Mar 15, 2023 147.28 149.26 146.67 148.79 1,411,971 +0.32(+0.21%)
Mar 14, 2023 148.54 149.75 146.67 148.47 1,011,079 +0.91(+0.62%)
Mar 13, 2023 147.99 151.01 147.78 147.56 1,389,614 -1.22(-0.82%)
Mar 10, 2023 149.44 151.83 148.27 148.78 1,077,754 -0.40(-0.27%)
Mar 09, 2023 151.74 151.95 148.33 149.18 1,389,176 -1.85(-1.22%)
Mar 08, 2023 152.63 152.82 149.77 151.03 1,553,002 -1.34(-0.88%)
Mar 07, 2023 155.95 156.28 152.28 152.37 1,407,879 -3.23(-2.08%)
Mar 06, 2023 154.66 156.02 153.79 155.60 1,150,201 +0.31(+0.20%)
Mar 03, 2023 154.69 155.57 152.80 155.29 1,323,211 +1.24(+0.81%)
Mar 02, 2023 155.63 155.92 153.87 154.05 1,367,968 -1.60(-1.03%)
Mar 01, 2023 154.22 156.00 153.94 155.65 970,862 +0.95(+0.61%)
Feb 28, 2023 155.14 155.76 153.91 154.71 1,863,114 -1.06(-0.68%)
Feb 27, 2023 157.99 158.46 154.74 155.77 1,015,781 -1.93(-1.22%)
Feb 24, 2023 158.32 158.82 154.49 157.70 1,107,257 -0.93(-0.58%)
Feb 23, 2023 158.97 160.43 157.62 158.62 853,171 -0.63(-0.39%)
Feb 22, 2023 160.11 160.72 158.38 159.25 950,475 -0.71(-0.44%)
Feb 21, 2023 159.92 161.03 159.29 159.96 1,246,191 -0.65(-0.40%)
Feb 17, 2023 159.82 162.69 159.08 160.60 2,002,190 +1.02(+0.64%)
Feb 16, 2023 157.28 159.97 156.60 159.59 1,618,194 +1.65(+1.04%)
Feb 15, 2023 155.75 158.39 155.15 157.94 1,491,831 +1.44(+0.92%)
Feb 14, 2023 158.41 159.34 156.14 156.50 1,106,453 -1.24(-0.79%)
Feb 13, 2023 158.02 159.04 157.28 157.74 1,427,288 -0.42(-0.26%)
Feb 10, 2023 154.88 158.32 154.59 158.16 1,320,887 +3.99(+2.59%)
Feb 09, 2023 156.84 157.25 154.10 154.17 1,063,512 -2.33(-1.49%)
Feb 08, 2023 155.12 157.14 154.46 156.50 1,018,231 +1.05(+0.68%)
Feb 07, 2023 152.91 155.94 151.71 155.45 1,524,613 +2.28(+1.49%)
Feb 06, 2023 155.88 156.24 152.85 153.17 1,573,460 -2.22(-1.43%)
Feb 03, 2023 157.99 158.35 154.57 155.39 1,514,484 -1.73(-1.10%)
Feb 02, 2023 160.12 160.44 156.37 157.12 2,665,856 -2.56(-1.60%)
Feb 01, 2023 166.71 167.13 158.83 159.67 2,372,320 -7.84(-4.68%)
Jan 31, 2023 165.74 167.72 164.46 167.52 2,132,817 +3.62(+2.21%)
Jan 30, 2023 163.06 164.85 162.99 163.90 1,185,831 +1.14(+0.70%)
Jan 27, 2023 164.19 165.23 162.27 162.76 1,640,626 -0.74(-0.45%)
Jan 26, 2023 162.33 163.79 161.41 163.50 1,076,491 +1.44(+0.89%)
Jan 25, 2023 159.89 162.08 159.85 162.06 1,119,851 +2.01(+1.26%)
Jan 24, 2023 160.66 160.66 156.29 160.05 1,096,901 -0.29(-0.18%)
Jan 23, 2023 161.31 162.16 160.10 160.34 1,117,193 -0.49(-0.30%)
Jan 20, 2023 162.48 162.92 159.89 160.82 1,702,585 -0.72(-0.45%)
Jan 19, 2023 161.57 163.10 160.92 161.55 1,369,653 -0.01(-0.01%)
Jan 18, 2023 162.61 163.12 161.53 161.56 1,149,600 -1.20(-0.74%)
Jan 17, 2023 162.88 163.92 162.33 162.76 1,275,498 -0.12(-0.07%)
Jan 13, 2023 162.92 164.59 162.76 162.88 1,402,650 -0.61(-0.38%)
Jan 12, 2023 163.85 164.55 162.72 163.49 1,050,542 -0.49(-0.30%)
Jan 11, 2023 166.27 167.40 163.35 163.98 1,236,356 -1.85(-1.12%)
Jan 10, 2023 164.40 166.51 163.49 165.83 1,136,275 +2.27(+1.39%)
Jan 09, 2023 164.79 166.29 163.53 163.56 1,334,947 -0.73(-0.45%)
Jan 06, 2023 163.22 165.04 162.45 164.29 1,226,852 +2.61(+1.61%)
Jan 05, 2023 161.08 162.01 159.84 161.69 1,623,952 +0.21(+0.13%)
Jan 04, 2023 163.31 163.50 160.47 161.48 1,928,668 -1.41(-0.86%)
Jan 03, 2023 163.33 163.58 161.45 162.89 1,957,619 -1.41(-0.86%)
Dec 30, 2022 164.62 164.81 162.85 164.29 1,220,174 -0.34(-0.20%)
Dec 29, 2022 166.56 167.10 164.43 164.63 1,492,093 -1.30(-0.78%)
Dec 28, 2022 168.11 168.48 165.69 165.93 811,659 -1.63(-0.97%)
Dec 27, 2022 168.55 168.85 167.35 167.56 897,987 -1.00(-0.59%)
Dec 23, 2022 167.76 168.98 167.40 168.56 532,631 +0.73(+0.44%)
Dec 22, 2022 167.88 169.60 166.64 167.82 970,734 -0.05(-0.03%)
Dec 21, 2022 166.81 168.38 165.60 167.87 1,169,133 +1.92(+1.16%)
Dec 20, 2022 166.12 167.17 165.62 165.95 1,088,106 +0.16(+0.10%)
Dec 19, 2022 165.59 167.31 164.93 165.79 1,489,201 +0.43(+0.26%)
Dec 16, 2022 163.64 165.64 163.04 165.37 2,935,091 +1.18(+0.72%)
Dec 15, 2022 162.94 164.37 162.34 164.19 1,863,952 +0.33(+0.20%)
Dec 14, 2022 164.06 164.98 162.85 163.86 2,041,930 +0.24(+0.15%)
Dec 13, 2022 166.49 166.49 162.83 163.62 1,750,458 -2.15(-1.30%)
Dec 12, 2022 164.57 165.77 163.63 165.77 1,413,814 +1.85(+1.13%)
Dec 09, 2022 164.10 165.50 163.12 163.92 3,005,183 -5.09(-3.01%)
Dec 08, 2022 169.56 170.22 168.18 169.00 889,791 +0.17(+0.10%)
Dec 07, 2022 168.56 170.31 168.31 168.84 1,234,982 +0.96(+0.57%)
Dec 06, 2022 169.90 170.53 167.10 167.87 961,726 -1.94(-1.14%)
Dec 05, 2022 171.69 171.69 169.43 169.82 1,348,228 -2.69(-1.56%)
Dec 02, 2022 169.95 173.14 169.73 172.50 1,543,086 +2.34(+1.38%)
Dec 01, 2022 169.53 170.70 168.34 170.16 1,154,654 +0.93(+0.55%)
Nov 30, 2022 165.75 169.78 165.38 169.23 2,295,401 +2.77(+1.66%)
Nov 29, 2022 165.60 167.16 165.05 166.47 1,694,868 +0.72(+0.44%)
Nov 28, 2022 165.70 167.16 165.47 165.74 1,688,477 -0.53(-0.32%)
Nov 25, 2022 165.16 166.49 164.54 166.27 922,845 +2.15(+1.31%)
Nov 23, 2022 163.52 164.83 162.76 164.12 923,979 +0.81(+0.50%)
Nov 22, 2022 161.03 164.08 160.61 163.30 1,279,756 +4.37(+2.75%)
Nov 21, 2022 160.62 161.77 158.46 158.93 1,417,321 -1.69(-1.05%)
Nov 18, 2022 158.63 160.62 157.75 160.62 1,593,290 +3.05(+1.94%)
Nov 17, 2022 153.68 157.62 153.59 157.56 1,673,366 +3.09(+2.00%)
Nov 16, 2022 152.41 155.34 152.41 154.47 1,224,141 +2.99(+1.98%)
Nov 15, 2022 153.50 154.94 150.40 151.47 1,655,429 -1.93(-1.26%)
Nov 14, 2022 151.69 155.50 151.69 153.41 2,024,057 +1.70(+1.12%)
Nov 11, 2022 154.19 154.52 145.84 151.70 2,969,892 -1.49(-0.97%)
Nov 10, 2022 159.32 159.46 151.99 153.19 4,532,035 -2.67(-1.71%)
Nov 09, 2022 157.32 160.01 155.49 155.87 2,010,189 -1.45(-0.92%)
Nov 08, 2022 152.64 157.79 152.64 157.32 8,266,243 -2.31(-1.45%)
Nov 07, 2022 159.56 161.21 158.19 159.63 1,411,865 +0.36(+0.23%)
Nov 04, 2022 157.62 164.84 156.96 159.27 2,759,850 +3.74(+2.41%)
Nov 03, 2022 150.75 157.18 148.64 155.52 1,774,599 +2.99(+1.96%)
Nov 02, 2022 153.68 155.92 152.50 152.54 1,213,898 -1.49(-0.97%)
Nov 01, 2022 155.06 155.24 152.47 154.03 1,171,192 -0.89(-0.57%)
Oct 31, 2022 156.06 157.11 154.12 154.91 1,061,076 -2.06(-1.31%)
Oct 28, 2022 154.02 157.06 153.78 156.97 860,892 +3.36(+2.19%)
Oct 27, 2022 153.07 155.79 153.07 153.61 1,000,344 +1.19(+0.78%)
Oct 26, 2022 151.71 153.07 151.57 152.42 923,374 +1.89(+1.26%)
Oct 25, 2022 146.85 150.65 146.62 150.53 1,094,267 +2.63(+1.78%)
Oct 24, 2022 147.00 148.52 145.94 147.90 1,194,620 +2.33(+1.60%)
Oct 21, 2022 140.38 146.21 140.38 145.56 1,561,225 +4.89(+3.47%)
Oct 20, 2022 141.23 141.23 139.50 140.68 890,650 -0.22(-0.15%)
Oct 19, 2022 141.79 142.71 139.74 140.89 578,335 -0.99(-0.69%)
Oct 18, 2022 142.10 143.12 141.05 141.88 848,987 +1.59(+1.13%)
Oct 17, 2022 139.37 141.37 139.37 140.29 976,051 +1.75(+1.27%)
Oct 14, 2022 141.21 141.59 137.70 138.54 741,977 -1.43(-1.02%)
Oct 13, 2022 134.84 140.47 134.07 139.97 1,022,056 +3.06(+2.24%)
Oct 12, 2022 140.65 141.19 136.80 136.90 1,439,840 -2.73(-1.95%)
Oct 11, 2022 137.32 141.16 137.32 139.63 1,606,195 +4.03(+2.97%)
Oct 10, 2022 135.66 137.09 135.09 135.60 1,040,204 +0.27(+0.20%)
Oct 07, 2022 136.76 137.23 134.86 135.33 1,050,008 -2.52(-1.83%)
Oct 06, 2022 140.05 140.29 137.57 137.86 952,749 -2.50(-1.78%)
Oct 05, 2022 139.76 141.41 139.03 140.36 738,874 -0.28(-0.20%)
Oct 04, 2022 137.97 140.75 137.52 140.63 1,090,402 +3.37(+2.45%)
Oct 03, 2022 134.27 137.70 133.81 137.27 1,031,506 +3.92(+2.94%)
Sep 30, 2022 134.59 135.47 133.16 133.34 1,357,515 -0.73(-0.54%)
Sep 29, 2022 136.37 136.37 133.27 134.07 1,139,679 -2.31(-1.69%)
Sep 28, 2022 135.10 137.16 133.84 136.38 1,094,047 +2.93(+2.19%)
Sep 27, 2022 135.01 135.98 133.19 133.45 1,073,877 -0.90(-0.67%)
Sep 26, 2022 134.36 135.26 133.71 134.35 1,290,235 -0.84(-0.62%)
Sep 23, 2022 137.28 137.41 133.37 135.19 1,111,505 -2.77(-2.01%)
Sep 22, 2022 137.05 138.90 136.65 137.96 718,321 +0.88(+0.64%)
Sep 21, 2022 137.88 140.17 137.07 137.08 991,547 +0.22(+0.16%)
Sep 20, 2022 137.63 138.17 136.12 136.86 911,375 -1.45(-1.05%)
Sep 19, 2022 137.48 138.63 137.02 138.31 1,970,608 -0.18(-0.13%)
Sep 16, 2022 137.63 139.01 137.08 138.49 2,860,223 +0.73(+0.53%)
Sep 15, 2022 138.83 138.86 137.32 137.76 1,120,295 -0.30(-0.21%)
Sep 14, 2022 138.89 139.79 136.99 138.05 1,088,069 -0.86(-0.62%)
Sep 13, 2022 144.19 144.47 138.33 138.91 1,293,413 -6.63(-4.56%)
Sep 12, 2022 145.89 147.31 144.99 145.54 837,597 +0.43(+0.30%)
Sep 09, 2022 145.38 145.85 144.48 145.11 867,539 -0.27(-0.18%)
Sep 08, 2022 145.37 146.60 144.74 145.38 764,106 -0.29(-0.20%)
Sep 07, 2022 143.76 146.04 142.84 145.67 672,302 +1.79(+1.25%)
Sep 06, 2022 145.87 146.83 143.37 143.88 874,457 -1.66(-1.14%)
Sep 02, 2022 145.88 148.17 144.95 145.54 708,762 +0.10(+0.07%)
Sep 01, 2022 144.41 145.54 143.23 145.44 668,864 +1.03(+0.72%)
Aug 31, 2022 143.49 145.44 143.42 144.41 1,095,233 +1.11(+0.78%)
Aug 30, 2022 144.72 145.60 143.02 143.30 872,462 -2.03(-1.40%)
Aug 29, 2022 142.88 146.60 142.28 145.33 905,924 +1.28(+0.89%)
Aug 26, 2022 148.25 148.75 143.89 144.04 778,137 -4.17(-2.81%)
Aug 25, 2022 146.09 148.31 145.63 148.21 758,202 +2.16(+1.48%)
Aug 24, 2022 146.20 146.56 144.97 146.06 462,023 +0.21(+0.14%)
Aug 23, 2022 146.37 147.05 145.49 145.85 561,046 -0.95(-0.65%)
Aug 22, 2022 149.28 149.77 146.49 146.80 577,345 -3.00(-2.00%)
Aug 19, 2022 148.31 150.31 147.86 149.80 915,432 +2.09(+1.41%)
Aug 18, 2022 147.72 148.26 145.60 147.71 561,369 +0.37(+0.25%)
Aug 17, 2022 149.77 151.10 147.24 147.34 865,359 -3.08(-2.05%)
Aug 16, 2022 148.26 150.75 147.79 150.42 980,399 +1.81(+1.22%)
Aug 15, 2022 147.49 149.26 146.07 148.61 1,037,138 +0.32(+0.21%)
Aug 12, 2022 145.99 148.41 145.60 148.29 894,073 +2.70(+1.85%)
Aug 11, 2022 142.23 145.68 141.51 145.59 1,158,938 +2.59(+1.81%)
Aug 10, 2022 142.83 144.19 142.17 143.00 786,096 +0.84(+0.59%)
Aug 09, 2022 139.16 143.27 138.87 142.15 1,421,130 +4.03(+2.92%)
Aug 08, 2022 139.04 139.76 137.87 138.13 1,147,497 -0.68(-0.49%)
Aug 05, 2022 136.32 138.81 136.32 138.80 1,000,247 +2.00(+1.46%)
Aug 04, 2022 138.80 143.80 136.59 136.80 1,604,677 +0.27(+0.19%)
Aug 03, 2022 140.50 142.06 134.66 136.53 2,669,454 -3.74(-2.67%)
Aug 02, 2022 143.72 144.11 139.95 140.28 1,412,224 -3.07(-2.14%)
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.