AmerisourceBergen Corp (NY: ABC )

171.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 157.40 158.46 155.44 156.25 1,052,012 -2.08(-1.31%)
Oct 28, 2022 155.34 158.41 155.10 158.32 853,537 +3.39(+2.19%)
Oct 27, 2022 154.39 157.13 154.39 154.94 991,798 +1.20(+0.78%)
Oct 26, 2022 153.02 154.39 152.88 153.73 915,485 +1.91(+1.26%)
Oct 25, 2022 148.12 151.94 147.88 151.82 1,084,918 +2.65(+1.78%)
Oct 24, 2022 148.27 149.80 147.19 149.17 1,184,415 +2.36(+1.60%)
Oct 21, 2022 141.59 147.47 141.59 146.82 1,547,888 +4.93(+3.47%)
Oct 20, 2022 142.44 142.44 140.70 141.89 883,041 -0.22(-0.15%)
Oct 19, 2022 143.01 143.94 140.94 142.11 573,394 -0.99(-0.69%)
Oct 18, 2022 143.33 144.35 142.26 143.10 841,734 +1.60(+1.13%)
Oct 17, 2022 140.57 142.59 140.57 141.50 967,712 +1.77(+1.27%)
Oct 14, 2022 142.42 142.81 138.89 139.73 735,639 -1.44(-1.02%)
Oct 13, 2022 136.00 141.68 135.23 141.17 1,013,324 +3.09(+2.24%)
Oct 12, 2022 141.86 142.40 137.98 138.08 1,427,539 -2.75(-1.95%)
Oct 11, 2022 138.51 142.38 138.51 140.83 1,592,474 +4.06(+2.97%)
Oct 10, 2022 136.83 138.27 136.25 136.77 1,031,318 +0.27(+0.20%)
Oct 07, 2022 137.94 138.41 136.02 136.50 1,041,038 -2.54(-1.83%)
Oct 06, 2022 141.26 141.50 138.76 139.04 944,609 -2.52(-1.78%)
Oct 05, 2022 140.96 142.63 140.23 141.57 732,562 -0.28(-0.20%)
Oct 04, 2022 139.15 141.97 138.71 141.85 1,081,086 +3.40(+2.46%)
Oct 03, 2022 135.43 138.89 134.97 138.45 1,022,694 +3.96(+2.94%)
Sep 30, 2022 135.75 136.63 134.30 134.49 1,345,918 -0.74(-0.54%)
Sep 29, 2022 137.54 137.54 134.42 135.23 1,129,943 -2.33(-1.69%)
Sep 28, 2022 136.26 138.34 134.99 137.55 1,084,701 +2.95(+2.19%)
Sep 27, 2022 136.17 137.15 134.33 134.60 1,064,703 -0.91(-0.67%)
Sep 26, 2022 135.52 136.43 134.86 135.51 1,279,213 -0.84(-0.62%)
Sep 23, 2022 138.46 138.60 134.52 136.35 1,102,009 -2.79(-2.01%)
Sep 22, 2022 138.23 140.10 137.82 139.14 712,185 +0.89(+0.64%)
Sep 21, 2022 139.06 141.38 138.25 138.26 983,076 +0.22(+0.16%)
Sep 20, 2022 138.82 139.36 137.29 138.04 903,590 -1.46(-1.05%)
Sep 19, 2022 138.67 139.83 138.20 139.50 1,953,773 -0.18(-0.13%)
Sep 16, 2022 138.82 140.21 138.26 139.68 2,835,788 +0.74(+0.53%)
Sep 15, 2022 140.03 140.06 138.51 138.94 1,110,724 -0.30(-0.21%)
Sep 14, 2022 140.09 140.99 138.16 139.24 1,078,773 -0.87(-0.62%)
Sep 13, 2022 145.44 145.71 139.52 140.11 1,282,363 -6.69(-4.56%)
Sep 12, 2022 147.14 148.58 146.24 146.80 830,441 +0.44(+0.30%)
Sep 09, 2022 146.63 147.10 145.72 146.36 860,128 -0.27(-0.18%)
Sep 08, 2022 146.62 147.86 145.99 146.63 757,578 -0.30(-0.20%)
Sep 07, 2022 145.00 147.30 144.07 146.93 666,558 +1.81(+1.25%)
Sep 06, 2022 147.12 148.10 144.60 145.12 866,986 -1.68(-1.14%)
Sep 02, 2022 147.13 149.45 146.20 146.80 702,707 +0.10(+0.07%)
Sep 01, 2022 145.65 146.80 144.46 146.70 663,150 +1.04(+0.72%)
Aug 31, 2022 144.73 146.70 144.66 145.65 1,085,876 +1.12(+0.78%)
Aug 30, 2022 145.97 146.85 144.25 144.53 865,009 -2.05(-1.40%)
Aug 29, 2022 144.11 147.87 143.51 146.58 898,185 +1.29(+0.89%)
Aug 26, 2022 149.53 150.04 145.13 145.29 771,489 -4.20(-2.81%)
Aug 25, 2022 147.35 149.59 146.89 149.49 751,724 +2.18(+1.48%)
Aug 24, 2022 147.46 147.82 146.22 147.31 458,076 +0.21(+0.14%)
Aug 23, 2022 147.63 148.32 146.75 147.10 556,253 -0.96(-0.65%)
Aug 22, 2022 150.56 151.06 147.75 148.07 572,413 -3.02(-2.00%)
Aug 19, 2022 149.59 151.61 149.13 151.09 907,611 +2.11(+1.41%)
Aug 18, 2022 148.99 149.54 146.86 148.98 556,573 +0.38(+0.25%)
Aug 17, 2022 151.06 152.40 148.51 148.60 857,966 -3.11(-2.05%)
Aug 16, 2022 149.54 152.04 149.06 151.72 972,024 +1.83(+1.22%)
Aug 15, 2022 148.76 150.54 147.33 149.89 1,028,278 +0.32(+0.21%)
Aug 12, 2022 147.24 149.69 146.86 149.57 886,434 +2.72(+1.85%)
Aug 11, 2022 143.46 146.94 142.74 146.85 1,149,037 +2.62(+1.81%)
Aug 10, 2022 144.06 145.43 143.40 144.23 779,380 +0.85(+0.59%)
Aug 09, 2022 140.36 144.51 140.07 143.38 1,408,989 +4.06(+2.92%)
Aug 08, 2022 140.24 140.96 139.06 139.32 1,137,694 -0.68(-0.49%)
Aug 05, 2022 137.49 140.01 137.49 140.00 991,702 +2.02(+1.46%)
Aug 04, 2022 140.00 145.04 137.77 137.98 1,590,968 +0.27(+0.19%)
Aug 03, 2022 141.71 143.29 135.82 137.71 2,646,649 -3.77(-2.67%)
Aug 02, 2022 144.95 145.35 141.16 141.49 1,400,160 -3.09(-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.