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, 2020 97.27 97.27 94.10 95.53 885,036 -1.89(-1.94%)
Jul 30, 2020 97.42 97.73 96.41 97.42 677,178 -1.09(-1.10%)
Jul 29, 2020 97.83 98.99 96.59 98.51 653,326 +1.14(+1.18%)
Jul 28, 2020 99.17 99.68 97.19 97.36 702,914 -1.80(-1.82%)
Jul 27, 2020 98.57 99.51 97.77 99.17 592,114 +0.23(+0.23%)
Jul 24, 2020 99.57 100.00 98.60 98.94 701,086 -0.26(-0.26%)
Jul 23, 2020 98.94 100.05 98.81 99.19 666,113 +0.21(+0.21%)
Jul 22, 2020 99.02 99.45 97.85 98.98 750,124 -0.32(-0.33%)
Jul 21, 2020 97.52 99.40 97.46 99.31 1,180,911 +1.87(+1.92%)
Jul 20, 2020 99.55 100.00 96.95 97.44 775,571 -2.16(-2.16%)
Jul 17, 2020 98.51 100.20 98.01 99.60 2,906,283 +1.63(+1.66%)
Jul 16, 2020 97.09 98.53 96.35 97.96 1,002,044 +0.80(+0.82%)
Jul 15, 2020 95.76 97.66 94.41 97.16 1,140,498 +2.45(+2.59%)
Jul 14, 2020 92.35 94.85 92.35 94.71 819,607 +1.96(+2.12%)
Jul 13, 2020 92.76 94.24 92.55 92.75 1,256,967 +0.21(+0.23%)
Jul 10, 2020 91.52 93.04 91.04 92.54 856,615 +0.63(+0.68%)
Jul 09, 2020 92.69 92.75 90.36 91.91 795,329 -0.78(-0.84%)
Jul 08, 2020 93.78 94.17 91.44 92.69 980,432 -1.04(-1.11%)
Jul 07, 2020 95.27 95.76 93.36 93.73 1,071,960 -2.31(-2.40%)
Jul 06, 2020 96.22 96.74 95.27 96.04 1,022,635 +0.60(+0.63%)
Jul 02, 2020 95.54 96.90 95.08 95.44 769,674 +0.61(+0.64%)
Jul 01, 2020 96.26 96.75 94.52 94.83 1,049,894 -1.26(-1.31%)
Jun 30, 2020 94.11 96.50 93.99 96.09 1,086,953 +1.70(+1.80%)
Jun 29, 2020 94.98 95.94 93.86 94.39 1,156,988 -0.18(-0.19%)
Jun 26, 2020 95.80 96.26 93.64 94.57 2,967,949 -1.42(-1.48%)
Jun 25, 2020 93.96 96.19 93.90 95.99 1,033,044 +1.74(+1.85%)
Jun 24, 2020 96.06 96.74 93.44 94.25 1,461,939 -2.54(-2.62%)
Jun 23, 2020 97.52 98.02 96.16 96.78 2,521,633 -0.22(-0.23%)
Jun 22, 2020 97.06 97.13 95.47 97.00 982,042 -0.40(-0.41%)
Jun 19, 2020 97.01 98.57 96.35 97.40 1,820,412 +1.81(+1.90%)
Jun 18, 2020 95.05 96.14 94.15 95.59 898,140 +0.10(+0.10%)
Jun 17, 2020 94.89 95.81 94.04 95.50 1,223,072 +0.99(+1.05%)
Jun 16, 2020 93.91 94.89 92.14 94.50 1,213,709 +2.77(+3.01%)
Jun 15, 2020 89.10 92.02 88.58 91.74 1,207,140 +1.28(+1.41%)
Jun 12, 2020 91.04 91.20 88.31 90.46 1,620,941 +1.30(+1.45%)
Jun 11, 2020 91.34 91.34 88.27 89.16 1,368,862 -3.28(-3.55%)
Jun 10, 2020 95.71 95.91 92.42 92.44 949,137 -2.81(-2.95%)
Jun 09, 2020 96.31 96.88 94.92 95.26 1,000,099 -2.29(-2.35%)
Jun 08, 2020 93.44 98.20 93.22 97.55 1,423,262 +3.18(+3.36%)
Jun 05, 2020 94.91 97.46 93.93 94.37 1,545,746 -0.46(-0.48%)
Jun 04, 2020 94.06 95.34 93.64 94.83 1,545,265 -0.04(-0.04%)
Jun 03, 2020 94.47 95.34 94.06 94.87 1,225,117 +0.79(+0.84%)
Jun 02, 2020 90.44 94.15 89.93 94.07 2,179,301 +3.35(+3.69%)
Jun 01, 2020 90.43 91.41 90.43 90.73 1,061,976 -0.18(-0.20%)
May 29, 2020 90.30 91.16 89.26 90.91 1,659,220 +0.90(+1.00%)
May 28, 2020 89.97 92.01 89.47 90.01 1,376,659 +1.02(+1.15%)
May 27, 2020 86.73 89.11 86.53 88.99 1,222,910 +2.43(+2.81%)
May 26, 2020 90.58 90.58 86.38 86.56 1,074,719 -2.25(-2.53%)
May 22, 2020 87.88 89.34 87.88 88.81 1,077,166 +0.85(+0.96%)
May 21, 2020 87.89 88.93 86.95 87.96 1,129,381 -0.46(-0.52%)
May 20, 2020 85.82 90.71 84.88 88.42 2,467,353 +2.96(+3.46%)
May 19, 2020 84.68 86.19 84.39 85.46 1,031,637 +0.41(+0.48%)
May 18, 2020 83.94 85.82 83.77 85.05 1,118,832 +3.29(+4.02%)
May 15, 2020 79.49 81.83 79.19 81.76 1,776,784 +2.04(+2.56%)
May 14, 2020 78.76 79.84 77.33 79.72 1,568,572 -0.11(-0.14%)
May 13, 2020 83.65 84.44 79.38 79.84 1,602,787 -4.20(-5.00%)
May 12, 2020 86.77 87.28 83.99 84.04 1,203,597 -1.95(-2.27%)
May 11, 2020 84.51 87.15 83.98 86.00 1,332,442 +2.42(+2.89%)
May 08, 2020 85.90 87.66 82.63 83.58 1,238,993 -0.62(-0.73%)
May 07, 2020 82.16 85.23 82.16 84.19 1,850,127 +3.07(+3.79%)
May 06, 2020 83.82 84.02 80.83 81.12 1,436,404 -2.34(-2.81%)
May 05, 2020 83.02 84.87 81.22 83.46 1,422,498 +1.47(+1.79%)
May 04, 2020 81.56 82.59 80.94 81.99 1,427,152 +0.04(+0.05%)
May 01, 2020 83.82 83.82 80.75 81.95 1,181,338 -3.11(-3.66%)
Apr 30, 2020 84.16 86.37 84.07 85.07 1,774,690 +0.30(+0.36%)
Apr 29, 2020 85.43 86.60 83.82 84.76 1,981,467 -0.18(-0.21%)
Apr 28, 2020 87.29 87.36 84.67 84.94 1,535,783 -1.19(-1.38%)
Apr 27, 2020 85.00 86.67 84.21 86.13 2,016,473 +1.97(+2.34%)
Apr 24, 2020 82.95 84.87 81.35 84.15 1,397,411 +1.37(+1.65%)
Apr 23, 2020 82.91 84.57 82.43 82.79 1,092,393 +0.72(+0.88%)
Apr 22, 2020 82.52 83.61 81.77 82.07 960,193 +0.88(+1.09%)
Apr 21, 2020 83.91 84.08 80.10 81.18 1,325,786 -3.84(-4.52%)
Apr 20, 2020 83.48 85.49 82.64 85.03 1,087,716 +0.41(+0.48%)
Apr 17, 2020 84.21 85.28 82.81 84.62 1,759,676 +2.76(+3.37%)
Apr 16, 2020 83.74 84.69 81.16 81.86 1,764,385 -1.94(-2.32%)
Apr 15, 2020 83.43 85.11 81.20 83.80 1,019,847 -1.03(-1.22%)
Apr 14, 2020 83.10 85.29 82.61 84.84 1,038,532 +3.77(+4.65%)
Apr 13, 2020 83.07 83.07 79.90 81.07 2,233,288 -2.24(-2.69%)
Apr 09, 2020 83.66 84.83 82.22 83.31 1,421,443 -0.49(-0.59%)
Apr 08, 2020 82.48 84.56 80.80 83.80 1,822,984 +1.07(+1.30%)
Apr 07, 2020 84.32 84.85 82.18 82.73 1,381,880 +0.86(+1.05%)
Apr 06, 2020 80.95 82.38 78.81 81.87 1,596,611 +4.70(+6.09%)
Apr 03, 2020 79.00 80.29 76.27 77.17 1,599,149 -2.42(-3.04%)
Apr 02, 2020 80.30 82.10 75.90 79.59 2,709,330 -2.22(-2.71%)
Apr 01, 2020 83.69 84.17 79.87 81.81 1,408,732 -2.15(-2.56%)
Mar 31, 2020 83.72 86.08 82.65 83.96 2,186,796 +0.38(+0.45%)
Mar 30, 2020 79.25 84.01 78.22 83.59 1,865,780 +6.00(+7.73%)
Mar 27, 2020 76.79 79.75 76.07 77.59 1,686,949 -2.26(-2.83%)
Mar 26, 2020 71.98 80.81 71.72 79.85 3,440,137 +8.36(+11.69%)
Mar 25, 2020 75.46 77.30 71.26 71.49 2,407,430 -4.27(-5.64%)
Mar 24, 2020 73.73 76.49 72.26 75.76 2,057,256 +5.62(+8.01%)
Mar 23, 2020 76.18 76.18 68.37 70.14 2,355,544 -6.34(-8.29%)
Mar 20, 2020 82.39 83.14 75.26 76.48 3,376,744 -5.11(-6.27%)
Mar 19, 2020 78.83 82.29 76.25 81.59 2,307,292 +0.98(+1.21%)
Mar 18, 2020 80.55 86.11 74.14 80.62 3,403,527 -4.30(-5.06%)
Mar 17, 2020 78.55 85.13 77.99 84.91 3,997,244 +8.54(+11.18%)
Mar 16, 2020 72.11 82.94 72.11 76.37 2,927,415 -9.01(-10.56%)
Mar 13, 2020 79.41 85.55 76.53 85.39 2,988,340 +9.02(+11.82%)
Mar 12, 2020 76.34 79.96 75.03 76.37 7,492,109 -4.24(-5.26%)
Mar 11, 2020 79.77 81.71 78.79 80.61 2,513,694 -1.05(-1.29%)
Mar 10, 2020 80.98 81.85 76.74 81.66 2,333,966 +2.66(+3.36%)
Mar 09, 2020 75.61 81.43 73.59 79.00 3,871,382 -2.41(-2.96%)
Mar 06, 2020 79.97 81.81 79.12 81.41 1,855,064 -1.10(-1.33%)
Mar 05, 2020 83.49 85.46 80.88 82.51 1,439,524 -3.24(-3.77%)
Mar 04, 2020 85.12 85.80 83.48 85.75 1,487,579 +4.28(+5.25%)
Mar 03, 2020 82.94 84.39 80.12 81.47 2,308,692 -1.22(-1.48%)
Mar 02, 2020 80.20 83.79 79.59 82.69 4,772,526 +2.69(+3.37%)
Feb 28, 2020 79.27 80.64 77.30 80.00 4,036,135 -2.15(-2.62%)
Feb 27, 2020 87.33 88.18 82.12 82.15 2,704,768 -6.76(-7.60%)
Feb 26, 2020 88.99 90.14 88.37 88.91 2,010,074 +0.74(+0.84%)
Feb 25, 2020 90.47 90.86 88.03 88.17 2,360,326 -1.90(-2.11%)
Feb 24, 2020 89.87 91.12 89.18 90.07 1,624,968 -1.96(-2.13%)
Feb 21, 2020 91.22 92.40 90.42 92.03 1,279,256 +0.45(+0.49%)
Feb 20, 2020 90.13 92.02 89.14 91.58 1,905,765 +1.33(+1.47%)
Feb 19, 2020 89.74 90.32 89.03 90.25 965,311 +0.78(+0.87%)
Feb 18, 2020 89.46 90.03 88.37 89.48 1,650,586 -0.05(-0.05%)
Feb 14, 2020 89.33 89.89 85.61 89.52 1,688,740 -0.15(-0.17%)
Feb 13, 2020 90.06 90.59 89.58 89.68 1,217,968 -0.80(-0.88%)
Feb 12, 2020 89.74 92.10 88.83 90.47 1,392,278 +1.14(+1.28%)
Feb 11, 2020 89.10 89.37 87.58 89.33 1,223,880 +0.92(+1.04%)
Feb 10, 2020 86.62 88.96 86.29 88.41 1,452,074 +1.57(+1.81%)
Feb 07, 2020 88.70 89.47 86.68 86.85 1,553,154 -0.51(-0.58%)
Feb 06, 2020 87.02 88.57 86.48 87.36 1,319,161 +0.98(+1.14%)
Feb 05, 2020 84.19 87.35 84.19 86.37 1,702,548 +3.16(+3.80%)
Feb 04, 2020 82.32 84.20 82.19 83.21 1,586,529 +2.26(+2.79%)
Feb 03, 2020 81.18 82.10 80.52 80.95 1,074,154 +0.13(+0.16%)
Jan 31, 2020 84.34 84.34 80.55 80.82 1,289,125 -3.14(-3.74%)
Jan 30, 2020 84.38 87.24 82.09 83.96 2,263,758 -0.93(-1.09%)
Jan 29, 2020 84.53 85.82 84.26 84.88 1,790,368 +0.71(+0.84%)
Jan 28, 2020 83.40 84.73 82.96 84.17 1,211,973 +1.50(+1.82%)
Jan 27, 2020 83.07 83.36 81.74 82.67 1,717,845 -1.32(-1.57%)
Jan 24, 2020 86.47 86.47 81.31 83.99 2,442,107 -2.12(-2.46%)
Jan 23, 2020 87.08 87.08 85.65 86.11 1,643,955 -0.82(-0.95%)
Jan 22, 2020 86.50 87.30 86.12 86.93 1,642,608 +0.74(+0.85%)
Jan 21, 2020 85.79 86.31 85.20 86.19 1,276,306 +0.18(+0.21%)
Jan 17, 2020 85.96 86.51 85.40 86.01 1,540,768 -0.38(-0.44%)
Jan 16, 2020 86.81 86.81 85.52 86.39 1,275,684 +0.09(+0.10%)
Jan 15, 2020 83.87 86.56 83.77 86.31 1,519,112 +2.40(+2.86%)
Jan 14, 2020 81.80 84.05 81.25 83.91 2,034,507 +2.53(+3.11%)
Jan 13, 2020 82.15 82.42 80.76 81.38 1,086,350 -0.84(-1.02%)
Jan 10, 2020 82.22 82.55 81.80 82.22 1,021,603 +0.36(+0.44%)
Jan 09, 2020 80.88 81.92 80.12 81.86 842,049 +1.14(+1.42%)
Jan 08, 2020 79.87 81.06 79.85 80.72 1,251,330 +0.77(+0.97%)
Jan 07, 2020 80.06 80.53 79.53 79.94 897,525 -0.58(-0.72%)
Jan 06, 2020 79.04 80.58 78.41 80.52 813,017 +1.16(+1.46%)
Jan 03, 2020 79.17 80.35 78.66 79.36 848,512 -1.01(-1.26%)
Jan 02, 2020 80.89 81.05 79.66 80.37 865,516 +0.06(+0.07%)
Dec 31, 2019 78.76 80.32 78.61 80.31 1,060,773 +1.30(+1.65%)
Dec 30, 2019 80.24 80.51 78.95 79.01 627,183 -1.20(-1.50%)
Dec 27, 2019 80.41 80.75 80.13 80.21 411,076 -0.13(-0.16%)
Dec 26, 2019 80.80 80.92 80.23 80.34 515,798 -0.35(-0.43%)
Dec 24, 2019 81.27 81.52 80.56 80.69 299,917 -0.17(-0.21%)
Dec 23, 2019 81.25 81.34 80.27 80.86 916,176 -0.07(-0.08%)
Dec 20, 2019 79.84 81.01 79.16 80.92 1,764,567 +1.77(+2.23%)
Dec 19, 2019 78.95 79.54 78.51 79.16 1,528,912 +0.24(+0.30%)
Dec 18, 2019 78.09 80.15 78.00 78.92 1,617,151 +0.38(+0.48%)
Dec 17, 2019 81.20 81.32 78.38 78.54 2,061,389 -2.65(-3.27%)
Dec 16, 2019 80.70 81.86 80.33 81.20 1,027,780 +1.05(+1.31%)
Dec 13, 2019 82.00 82.75 80.06 80.15 1,034,307 -1.83(-2.24%)
Dec 12, 2019 82.27 82.94 81.35 81.98 537,231 +0.12(+0.15%)
Dec 11, 2019 81.64 82.22 81.17 81.86 1,042,093 -0.09(-0.12%)
Dec 10, 2019 81.58 82.23 80.20 81.95 1,871,510 +0.35(+0.43%)
Dec 09, 2019 83.35 83.35 81.50 81.60 1,139,337 -1.75(-2.10%)
Dec 06, 2019 83.36 84.27 83.02 83.35 771,125 +0.40(+0.48%)
Dec 05, 2019 83.21 83.96 82.40 82.95 1,055,718 -0.51(-0.61%)
Dec 04, 2019 82.78 84.04 82.71 83.46 786,627 +0.88(+1.06%)
Dec 03, 2019 82.36 82.71 81.75 82.59 972,078 -0.38(-0.46%)
Dec 02, 2019 83.00 83.69 82.12 82.96 1,174,634 -0.08(-0.09%)
Nov 29, 2019 83.09 83.83 82.92 83.04 376,563 -0.57(-0.68%)
Nov 27, 2019 82.65 83.64 82.07 83.61 666,635 +2.84(+3.52%)
Nov 26, 2019 85.69 85.69 80.76 80.76 1,995,894 -4.86(-5.67%)
Nov 25, 2019 85.50 85.78 84.89 85.62 947,685 +0.36(+0.42%)
Nov 22, 2019 84.16 85.50 83.76 85.26 1,272,928 +1.84(+2.21%)
Nov 21, 2019 82.72 83.79 82.19 83.42 1,070,781 +0.72(+0.87%)
Nov 20, 2019 82.60 83.45 82.07 82.70 1,248,490 -0.25(-0.30%)
Nov 19, 2019 82.72 83.26 82.18 82.94 689,972 +0.04(+0.05%)
Nov 18, 2019 82.22 83.31 82.22 82.91 731,719 +0.44(+0.54%)
Nov 15, 2019 81.24 82.88 80.72 82.46 1,164,415 +1.48(+1.83%)
Nov 14, 2019 81.65 81.91 80.66 80.98 1,066,143 +0.04(+0.05%)
Nov 13, 2019 80.05 81.54 79.65 80.94 788,792 +0.52(+0.64%)
Nov 12, 2019 79.45 81.32 79.08 80.43 1,176,195 +1.41(+1.78%)
Nov 11, 2019 79.77 80.01 77.19 79.02 2,318,143 -1.91(-2.36%)
Nov 08, 2019 78.63 81.00 78.09 80.92 1,048,279 +1.87(+2.37%)
Nov 07, 2019 81.18 82.52 78.85 79.05 2,066,192 -0.59(-0.74%)
Nov 06, 2019 81.46 81.75 79.52 79.64 1,547,833 -1.34(-1.65%)
Nov 05, 2019 82.64 83.47 78.79 80.98 2,159,015 -1.29(-1.57%)
Nov 04, 2019 81.99 82.48 80.35 82.27 945,457 +0.59(+0.73%)
Nov 01, 2019 80.78 82.19 80.43 81.68 1,316,518 +1.40(+1.75%)
Oct 31, 2019 80.34 80.64 79.47 80.27 1,018,600 -0.44(-0.55%)
Oct 30, 2019 82.74 82.74 79.76 80.72 1,480,239 -2.84(-3.40%)
Oct 29, 2019 82.19 83.57 81.92 83.56 991,018 +1.39(+1.69%)
Oct 28, 2019 81.99 82.93 81.61 82.16 478,996 +0.55(+0.68%)
Oct 25, 2019 80.77 82.00 80.21 81.61 450,964 +0.77(+0.95%)
Oct 24, 2019 80.82 81.13 79.77 80.84 779,435 +0.31(+0.39%)
Oct 23, 2019 80.60 80.89 79.74 80.53 838,435 -0.39(-0.48%)
Oct 22, 2019 81.62 81.90 80.47 80.91 903,544 -0.56(-0.69%)
Oct 21, 2019 82.93 83.68 79.33 81.48 2,504,375 -2.80(-3.32%)
Oct 18, 2019 84.16 84.62 83.06 84.28 1,674,631 +0.13(+0.16%)
Oct 17, 2019 80.96 84.46 80.96 84.15 3,463,538 +3.24(+4.01%)
Oct 16, 2019 79.08 83.39 79.00 80.90 2,881,801 +2.68(+3.43%)
Oct 15, 2019 77.29 78.61 76.97 78.23 833,778 +1.52(+1.99%)
Oct 14, 2019 76.90 77.24 76.51 76.70 542,557 -0.36(-0.46%)
Oct 11, 2019 76.91 78.18 76.31 77.06 1,018,924 +1.07(+1.41%)
Oct 10, 2019 75.73 76.69 75.07 75.99 789,054 +0.42(+0.56%)
Oct 09, 2019 76.00 76.33 75.49 75.56 701,470 +0.19(+0.25%)
Oct 08, 2019 76.40 76.97 75.33 75.38 1,430,548 -1.59(-2.06%)
Oct 07, 2019 76.52 77.75 75.91 76.97 1,296,732 +0.01(+0.01%)
Oct 04, 2019 76.44 76.98 75.47 76.96 817,904 +0.48(+0.63%)
Oct 03, 2019 75.98 76.69 74.98 76.48 812,983 +0.34(+0.44%)
Oct 02, 2019 76.46 76.89 75.64 76.14 1,471,166 -1.07(-1.39%)
Oct 01, 2019 77.55 79.17 77.16 77.21 1,380,752 -0.20(-0.26%)
Sep 30, 2019 76.16 78.42 76.16 77.41 1,214,584 +1.31(+1.72%)
Sep 27, 2019 77.41 77.44 75.62 76.10 1,490,097 -1.00(-1.29%)
Sep 26, 2019 78.44 78.86 76.03 77.10 1,005,575 -1.16(-1.48%)
Sep 25, 2019 77.26 79.04 77.26 78.25 951,677 +0.50(+0.64%)
Sep 24, 2019 79.19 80.04 77.58 77.76 984,069 -1.08(-1.37%)
Sep 23, 2019 79.80 80.16 78.31 78.84 1,102,228 -1.19(-1.49%)
Sep 20, 2019 79.87 81.29 79.69 80.03 2,325,019 +0.46(+0.58%)
Sep 19, 2019 78.27 80.11 77.90 79.57 1,411,496 +1.53(+1.96%)
Sep 18, 2019 78.30 78.30 77.01 78.04 1,485,070 -0.17(-0.22%)
Sep 17, 2019 79.14 79.50 78.17 78.21 1,129,052 -0.57(-0.73%)
Sep 16, 2019 77.74 78.87 77.44 78.78 1,192,205 +0.35(+0.44%)
Sep 13, 2019 80.10 81.16 77.99 78.43 1,342,363 -1.15(-1.44%)
Sep 12, 2019 82.63 82.96 79.47 79.58 1,190,004 -2.96(-3.59%)
Sep 11, 2019 80.90 83.17 80.23 82.54 1,091,405 +1.80(+2.22%)
Sep 10, 2019 81.29 81.63 79.19 80.75 2,015,719 -1.18(-1.43%)
Sep 09, 2019 81.15 82.33 81.01 81.92 1,309,789 +0.76(+0.94%)
Sep 06, 2019 80.97 81.43 80.45 81.16 1,025,093 +0.26(+0.33%)
Sep 05, 2019 81.13 81.96 80.66 80.90 994,983 +0.81(+1.01%)
Sep 04, 2019 79.32 80.34 79.30 80.09 907,463 +1.07(+1.36%)
Sep 03, 2019 76.97 79.45 76.68 79.02 1,716,709 +1.66(+2.15%)
Aug 30, 2019 77.38 77.56 76.73 77.35 1,161,446 +0.34(+0.44%)
Aug 29, 2019 76.94 77.82 76.28 77.01 1,266,666 +0.85(+1.11%)
Aug 28, 2019 76.19 77.13 75.60 76.17 2,050,030 -0.25(-0.33%)
Aug 27, 2019 80.80 81.41 76.34 76.42 1,965,800 -4.34(-5.38%)
Aug 26, 2019 79.36 80.78 79.07 80.76 1,259,150 +2.22(+2.83%)
Aug 23, 2019 80.35 81.23 78.13 78.54 1,252,702 -1.89(-2.35%)
Aug 22, 2019 81.38 81.91 80.23 80.43 1,072,398 -0.72(-0.89%)
Aug 21, 2019 81.27 82.34 81.07 81.16 1,098,951 +0.02(+0.02%)
Aug 20, 2019 82.78 83.31 81.06 81.14 1,082,491 -1.36(-1.65%)
Aug 19, 2019 82.94 83.65 82.39 82.50 961,438 +0.39(+0.47%)
Aug 16, 2019 81.00 82.64 80.86 82.12 872,786 +1.66(+2.07%)
Aug 15, 2019 80.88 81.31 79.86 80.45 1,175,438 -0.35(-0.43%)
Aug 14, 2019 82.80 82.80 80.61 80.80 1,462,658 -2.73(-3.27%)
Aug 13, 2019 81.99 84.19 81.37 83.53 1,508,297 +1.76(+2.15%)
Aug 12, 2019 81.76 82.23 81.00 81.77 948,748 -0.07(-0.08%)
Aug 09, 2019 82.30 82.51 80.99 81.84 960,428 -0.41(-0.50%)
Aug 08, 2019 80.29 82.72 80.00 82.25 1,545,135 +1.91(+2.38%)
Aug 07, 2019 78.40 80.52 76.55 80.34 2,135,983 +1.63(+2.07%)
Aug 06, 2019 83.57 85.15 77.35 78.71 4,792,571 -4.30(-5.17%)
Aug 05, 2019 83.83 85.03 82.18 83.01 1,487,608 -1.63(-1.92%)
Aug 02, 2019 86.05 86.93 83.01 84.64 1,338,487 -1.18(-1.37%)
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.