AmerisourceBergen Corp (NY: ABC )

170.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 137.60 140.96 136.69 140.78 1,256,649 +0.60(+0.43%)
Feb 25, 2022 137.52 140.60 138.48 140.18 1,095,488 +4.01(+2.94%)
Feb 24, 2022 135.88 136.24 133.05 136.17 1,830,324 -1.59(-1.15%)
Feb 23, 2022 139.50 139.99 137.51 137.76 1,108,845 -1.08(-0.78%)
Feb 22, 2022 139.90 140.25 137.44 138.84 997,627 -0.93(-0.66%)
Feb 18, 2022 139.76 0 -0.60(-0.43%)
Feb 17, 2022 140.36 141.57 139.65 140.37 1,360,719 -0.61(-0.43%)
Feb 16, 2022 139.26 141.27 139.04 140.98 1,450,814 +1.24(+0.88%)
Feb 15, 2022 139.81 142.33 139.11 139.74 1,119,048 +1.28(+0.93%)
Feb 14, 2022 138.28 139.20 136.01 138.46 1,263,717 -0.06(-0.04%)
Feb 11, 2022 139.94 140.23 138.45 138.52 1,265,623 -0.83(-0.60%)
Feb 10, 2022 139.87 141.39 138.70 139.35 1,380,582 -1.36(-0.97%)
Feb 09, 2022 140.27 141.34 138.85 140.71 1,529,765 +0.67(+0.48%)
Feb 08, 2022 137.41 140.77 136.76 140.04 2,197,078 +2.79(+2.03%)
Feb 07, 2022 134.90 138.07 133.29 137.25 1,765,019 +2.76(+2.05%)
Feb 04, 2022 134.11 135.66 132.54 134.50 1,379,186 -1.25(-0.92%)
Feb 03, 2022 134.97 137.16 135.75 1,130,629 +1.77(+1.32%)
Feb 02, 2022 132.25 135.85 129.96 133.97 1,879,048 -1.55(-1.15%)
Feb 01, 2022 133.84 135.56 133.25 135.53 1,882,974 +1.44(+1.07%)
Jan 31, 2022 133.75 134.09 1,120,198 -0.59(-0.44%)
Jan 28, 2022 132.47 134.76 130.69 134.68 872,410 +2.08(+1.57%)
Jan 27, 2022 129.00 133.01 129.00 132.60 1,286,122 +4.08(+3.17%)
Jan 26, 2022 128.72 130.26 127.10 128.53 826,496 -0.50(-0.39%)
Jan 25, 2022 128.58 129.55 126.00 129.03 710,926 -0.48(-0.37%)
Jan 24, 2022 128.07 129.96 125.96 129.51 1,375,207 +0.03(+0.02%)
Jan 21, 2022 131.55 132.03 128.97 129.48 728,163 -1.34(-1.02%)
Jan 20, 2022 130.41 132.89 130.32 130.82 645,658 +0.48(+0.37%)
Jan 19, 2022 131.73 133.14 130.07 130.34 908,076 -1.40(-1.06%)
Jan 18, 2022 133.82 133.84 130.74 131.74 902,340 -2.35(-1.75%)
Jan 14, 2022 134.09 0 +1.29(+0.97%)
Jan 13, 2022 133.40 134.15 132.49 132.80 897,515 -0.81(-0.60%)
Jan 12, 2022 133.74 133.77 131.76 133.61 951,995 -0.73(-0.54%)
Jan 11, 2022 132.91 134.82 132.71 134.34 1,597,523 +1.78(+1.34%)
Jan 10, 2022 129.27 132.68 128.04 132.56 1,215,734 +1.50(+1.14%)
Jan 07, 2022 129.08 131.41 126.90 131.06 1,124,038 +2.63(+2.05%)
Jan 06, 2022 130.62 130.94 128.14 128.43 678,814 -2.02(-1.55%)
Jan 05, 2022 129.65 133.01 129.65 130.45 928,037 +1.12(+0.87%)
Jan 04, 2022 130.72 131.22 128.52 129.33 1,128,883 -1.24(-0.95%)
Jan 03, 2022 130.53 130.86 128.84 130.57 993,187 -0.27(-0.20%)
Dec 31, 2021 131.76 132.09 130.78 130.83 590,181 -0.87(-0.66%)
Dec 30, 2021 131.93 133.16 131.28 131.70 548,618 +0.42(+0.32%)
Dec 29, 2021 130.31 131.59 130.14 131.28 800,074 +0.97(+0.74%)
Dec 28, 2021 129.72 130.79 129.46 130.31 611,646 +0.45(+0.35%)
Dec 27, 2021 127.91 130.10 127.59 129.86 505,525 +2.33(+1.83%)
Dec 23, 2021 126.31 127.91 125.77 127.52 729,107 +1.69(+1.35%)
Dec 22, 2021 125.38 126.66 124.65 125.83 612,171 +0.20(+0.16%)
Dec 21, 2021 124.88 127.50 124.78 125.63 1,345,809 +1.58(+1.27%)
Dec 20, 2021 122.78 124.33 121.30 124.06 778,298 +0.82(+0.66%)
Dec 17, 2021 122.73 124.40 121.70 123.24 1,457,538 +1.18(+0.97%)
Dec 16, 2021 122.41 124.04 121.61 122.06 853,543 +0.21(+0.17%)
Dec 15, 2021 121.26 122.13 120.57 121.85 788,904 +0.46(+0.38%)
Dec 14, 2021 120.34 123.21 120.34 121.39 1,015,029 +0.77(+0.64%)
Dec 13, 2021 121.22 121.60 119.13 120.62 550,238 -0.60(-0.49%)
Dec 10, 2021 120.41 121.59 119.86 121.22 1,248,403 +1.42(+1.18%)
Dec 09, 2021 118.46 120.47 117.98 119.81 1,041,332 +0.83(+0.70%)
Dec 08, 2021 118.55 119.61 117.59 118.98 881,635 +1.31(+1.11%)
Dec 07, 2021 117.49 118.77 116.63 117.67 860,035 +0.61(+0.52%)
Dec 06, 2021 116.62 118.72 115.95 117.06 1,133,774 +2.11(+1.83%)
Dec 03, 2021 115.07 116.97 114.00 114.95 1,270,920 +0.94(+0.83%)
Dec 02, 2021 112.74 114.72 111.92 114.01 1,370,193 +1.69(+1.51%)
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.