AmerisourceBergen Corp (NY: ABC )

170.69 +2.79 (+1.66%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 143.99 144.91 143.43 144.58 688,576 +0.36(+0.25%)
Jul 28, 2022 143.55 144.69 141.86 144.22 645,281 +0.50(+0.35%)
Jul 27, 2022 143.07 144.11 141.22 143.72 809,946 -0.13(-0.09%)
Jul 26, 2022 143.23 144.02 142.52 143.85 703,050 +1.04(+0.73%)
Jul 25, 2022 141.76 144.41 141.56 142.81 605,612 +1.63(+1.16%)
Jul 22, 2022 142.14 142.56 140.15 141.18 681,643 +0.36(+0.25%)
Jul 21, 2022 140.07 140.91 138.33 140.82 818,005 +0.64(+0.46%)
Jul 20, 2022 141.73 141.73 139.21 140.18 518,981 -1.59(-1.12%)
Jul 19, 2022 140.50 142.07 139.78 141.76 654,374 +2.67(+1.92%)
Jul 18, 2022 141.04 141.41 138.51 139.10 770,874 -1.80(-1.28%)
Jul 15, 2022 140.22 140.96 138.59 140.90 986,256 +2.66(+1.93%)
Jul 14, 2022 135.79 138.66 135.08 138.24 1,291,035 +0.42(+0.30%)
Jul 13, 2022 138.84 139.86 137.74 137.82 843,813 -2.25(-1.61%)
Jul 12, 2022 139.86 142.48 139.30 140.07 820,190 +0.06(+0.04%)
Jul 11, 2022 139.50 141.15 138.26 140.01 1,097,035 -1.22(-0.86%)
Jul 08, 2022 139.69 142.72 139.41 141.23 997,155 +1.74(+1.25%)
Jul 07, 2022 139.15 140.60 138.77 139.49 963,979 +0.94(+0.68%)
Jul 06, 2022 138.99 140.42 138.29 138.54 1,539,336 -0.86(-0.62%)
Jul 05, 2022 140.93 141.26 136.96 139.41 1,039,736 -2.41(-1.70%)
Jul 01, 2022 140.53 142.14 138.01 141.81 995,797 +1.64(+1.17%)
Jun 30, 2022 140.97 142.15 139.50 140.17 1,311,541 -2.08(-1.46%)
Jun 29, 2022 142.56 143.11 141.52 142.25 1,231,751 +0.39(+0.27%)
Jun 28, 2022 147.52 148.61 141.82 141.86 1,748,011 -5.97(-4.04%)
Jun 27, 2022 146.94 148.33 146.44 147.84 1,149,038 +0.75(+0.51%)
Jun 24, 2022 144.22 147.63 141.87 147.08 4,161,952 +3.82(+2.67%)
Jun 23, 2022 144.56 145.03 142.30 143.26 1,038,376 -0.42(-0.29%)
Jun 22, 2022 141.49 144.19 141.27 143.68 979,003 +1.74(+1.23%)
Jun 21, 2022 139.37 143.08 138.75 141.93 1,225,660 +2.56(+1.83%)
Jun 17, 2022 140.22 141.44 138.57 139.38 2,969,601 -0.28(-0.20%)
Jun 16, 2022 139.50 140.73 137.54 139.65 1,146,734 -1.34(-0.95%)
Jun 15, 2022 139.97 142.85 139.78 140.99 1,321,791 +1.09(+0.78%)
Jun 14, 2022 140.20 141.31 138.80 139.90 1,232,178 -0.31(-0.22%)
Jun 13, 2022 140.91 142.52 139.68 140.21 1,451,368 -2.90(-2.03%)
Jun 10, 2022 141.22 144.59 140.91 143.11 1,175,088 +0.48(+0.34%)
Jun 09, 2022 144.04 145.40 142.56 142.63 947,615 -2.44(-1.68%)
Jun 08, 2022 147.46 147.46 144.78 145.06 855,630 -3.11(-2.10%)
Jun 07, 2022 146.37 148.35 145.04 148.17 1,049,665 +2.65(+1.82%)
Jun 06, 2022 145.83 146.54 144.81 145.53 804,080 -0.14(-0.10%)
Jun 03, 2022 146.28 147.53 145.44 145.67 883,701 -1.17(-0.80%)
Jun 02, 2022 148.53 148.93 144.26 146.84 1,422,712 -1.78(-1.20%)
Jun 01, 2022 155.02 155.44 144.02 148.62 2,755,979 -4.74(-3.09%)
May 31, 2022 154.55 154.93 152.31 153.35 4,365,021 -2.05(-1.32%)
May 27, 2022 154.09 155.58 153.12 155.41 1,665,644 +1.05(+0.68%)
May 26, 2022 155.71 156.65 154.03 154.36 1,616,486 +1.52(+0.99%)
May 25, 2022 151.28 153.57 150.44 152.84 1,437,649 +1.18(+0.78%)
May 24, 2022 151.58 152.28 148.70 151.66 1,011,455 +0.38(+0.25%)
May 23, 2022 150.50 152.50 149.32 151.28 984,827 +2.50(+1.68%)
May 20, 2022 148.20 150.27 146.71 148.79 2,263,804 +0.79(+0.54%)
May 19, 2022 148.04 149.04 145.47 148.00 1,386,530 -1.71(-1.14%)
May 18, 2022 155.47 156.10 149.38 149.71 2,059,621 -5.77(-3.71%)
May 17, 2022 154.23 156.03 151.24 155.47 2,005,933 +2.36(+1.54%)
May 16, 2022 152.39 155.11 151.86 153.12 1,629,081 +1.64(+1.09%)
May 13, 2022 150.47 152.62 148.76 151.47 1,993,016 +1.72(+1.15%)
May 12, 2022 146.87 149.87 143.84 149.75 5,564,295 -9.57(-6.01%)
May 11, 2022 157.79 162.59 157.21 159.32 1,927,801 +1.63(+1.03%)
May 10, 2022 156.01 158.90 155.48 157.69 1,801,397 +2.30(+1.48%)
May 09, 2022 156.32 157.62 154.69 155.39 1,960,836 -1.67(-1.06%)
May 06, 2022 152.50 157.21 152.14 157.06 1,903,502 +3.77(+2.46%)
May 05, 2022 152.97 154.64 151.54 153.28 1,562,410 -1.58(-1.02%)
May 04, 2022 151.75 155.24 148.15 154.87 2,851,120 +5.96(+4.00%)
May 03, 2022 147.56 149.89 147.37 148.91 1,788,253 +1.77(+1.20%)
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.