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 (%)
May 31, 2018 84.43 84.43 81.97 82.14 1,352,640 -1.99(-2.37%)
May 30, 2018 82.82 84.58 82.49 84.13 910,885 +1.56(+1.89%)
May 29, 2018 84.57 84.84 82.10 82.57 1,390,587 -2.92(-3.42%)
May 25, 2018 85.49 85.49 85.49 0 +1.40(+1.66%)
May 24, 2018 83.56 85.23 82.34 84.09 1,224,084 +0.13(+0.15%)
May 23, 2018 83.88 84.63 83.35 83.96 923,507 -0.55(-0.65%)
May 22, 2018 84.59 85.70 84.26 84.51 1,058,271 +0.17(+0.20%)
May 21, 2018 85.23 85.61 84.04 84.34 972,450 -0.43(-0.51%)
May 18, 2018 86.84 87.03 84.70 84.77 1,309,254 -2.30(-2.64%)
May 17, 2018 85.94 87.86 85.33 87.07 1,531,683 +1.08(+1.26%)
May 16, 2018 85.93 86.73 85.31 85.99 1,017,531 +0.32(+0.37%)
May 15, 2018 86.60 87.48 85.43 85.67 1,028,198 -1.61(-1.84%)
May 14, 2018 87.43 88.47 86.91 87.28 1,014,965 +0.40(+0.46%)
May 11, 2018 85.60 87.50 84.64 86.88 1,853,279 +1.35(+1.58%)
May 10, 2018 85.41 87.83 85.41 85.53 1,996,543 +0.81(+0.96%)
May 09, 2018 84.82 85.61 84.31 84.72 2,054,238 +0.03(+0.04%)
May 08, 2018 84.58 85.47 83.77 84.69 1,593,349 +0.00(+0.00%)
May 07, 2018 86.45 87.48 84.60 84.69 1,285,238 -1.68(-1.95%)
May 04, 2018 84.51 87.30 83.49 86.37 1,962,449 +1.00(+1.17%)
May 03, 2018 89.25 89.49 85.27 85.37 3,482,534 -6.81(-7.39%)
May 02, 2018 88.56 95.00 87.05 92.18 3,502,257 +2.98(+3.34%)
May 01, 2018 90.45 90.69 87.69 89.20 1,672,882 -1.38(-1.52%)
Apr 30, 2018 93.28 93.28 90.53 90.58 1,108,237 -2.49(-2.68%)
Apr 27, 2018 91.93 93.25 91.72 93.07 1,080,625 +0.99(+1.08%)
Apr 26, 2018 91.85 92.82 91.12 92.08 1,059,266 +0.65(+0.71%)
Apr 25, 2018 89.92 91.46 89.30 91.43 722,434 +1.29(+1.43%)
Apr 24, 2018 91.40 91.98 89.39 90.14 994,343 -0.60(-0.66%)
Apr 23, 2018 90.15 90.82 89.84 90.74 959,891 +0.87(+0.97%)
Apr 20, 2018 92.00 92.02 89.12 89.87 886,708 -1.82(-1.98%)
Apr 19, 2018 92.59 92.59 90.28 91.69 1,075,527 -1.06(-1.14%)
Apr 18, 2018 91.67 94.22 91.40 92.75 2,130,081 +1.71(+1.88%)
Apr 17, 2018 89.50 91.39 89.44 91.04 2,832,580 +2.27(+2.56%)
Apr 16, 2018 86.82 89.67 84.19 88.77 5,103,493 +1.95(+2.25%)
Apr 13, 2018 88.39 88.78 86.11 86.82 1,235,726 -1.37(-1.55%)
Apr 12, 2018 89.55 89.84 87.89 88.19 649,423 -0.90(-1.01%)
Apr 11, 2018 87.95 89.90 87.82 89.09 724,736 +0.18(+0.20%)
Apr 10, 2018 87.62 89.47 87.35 88.91 1,167,507 +2.12(+2.44%)
Apr 09, 2018 85.81 87.69 85.34 86.79 1,119,640 +1.38(+1.62%)
Apr 06, 2018 86.29 87.08 84.62 85.41 1,592,695 -1.97(-2.25%)
Apr 05, 2018 85.60 88.57 85.14 87.38 2,974,130 +1.13(+1.31%)
Apr 04, 2018 82.76 86.68 82.72 86.25 1,485,583 +2.32(+2.76%)
Apr 03, 2018 83.19 84.01 81.58 83.93 1,318,566 +1.26(+1.52%)
Apr 02, 2018 86.10 86.59 81.82 82.67 1,957,684 -3.54(-4.11%)
Mar 29, 2018 86.21 86.21 86.21 0 +1.10(+1.29%)
Mar 28, 2018 84.45 85.75 84.13 85.11 1,969,574 +1.10(+1.31%)
Mar 27, 2018 84.93 85.20 83.38 84.01 1,454,646 -0.94(-1.11%)
Mar 26, 2018 84.89 85.08 82.88 84.95 1,649,231 +0.92(+1.09%)
Mar 23, 2018 85.34 86.46 83.81 84.03 1,629,554 -0.97(-1.14%)
Mar 22, 2018 88.40 88.40 84.66 85.00 4,618,935 -4.50(-5.03%)
Mar 21, 2018 89.45 91.46 89.27 89.50 1,714,595 +0.31(+0.35%)
Mar 20, 2018 92.96 93.19 88.15 89.19 2,602,351 -3.81(-4.10%)
Mar 19, 2018 96.34 96.34 92.82 93.00 1,127,156 -3.61(-3.74%)
Mar 16, 2018 97.43 98.23 96.46 96.61 1,597,497 -0.75(-0.77%)
Mar 15, 2018 99.05 99.25 97.33 97.36 1,251,468 -1.22(-1.24%)
Mar 14, 2018 100.88 101.12 98.36 98.58 1,288,173 -2.02(-2.01%)
Mar 13, 2018 100.44 101.39 100.34 100.60 1,509,026 +0.31(+0.31%)
Mar 12, 2018 99.21 101.02 98.97 100.29 1,586,737 +1.29(+1.30%)
Mar 09, 2018 96.89 99.05 96.76 99.00 1,037,949 +2.76(+2.87%)
Mar 08, 2018 96.26 98.02 95.21 96.24 1,134,868 +0.64(+0.67%)
Mar 07, 2018 95.89 95.60 1,025,425 +0.90(+0.95%)
Mar 06, 2018 95.49 95.53 94.08 94.70 1,338,205 -0.20(-0.21%)
Mar 05, 2018 93.01 95.26 92.84 94.90 1,317,605 +0.94(+1.00%)
Mar 02, 2018 92.70 94.58 92.56 93.96 1,489,868 +0.66(+0.71%)
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.