AmerisourceBergen Corp (NY: ABC )

165.33 -5.13 (-3.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.33 38.82 38.26 38.69 1,668,149 +0.31(+0.81%)
Oct 30, 2006 38.31 38.59 38.07 38.38 905,497 +0.07(+0.19%)
Oct 27, 2006 38.03 38.32 37.60 38.31 1,265,842 +0.20(+0.52%)
Oct 26, 2006 38.12 38.41 38.00 38.11 1,248,642 -0.01(-0.02%)
Oct 25, 2006 38.92 39.05 38.05 38.12 2,101,564 -0.73(-1.88%)
Oct 24, 2006 38.78 38.87 38.51 38.85 785,341 +0.00(+0.00%)
Oct 23, 2006 38.19 38.91 38.12 38.85 785,707 +0.57(+1.50%)
Oct 20, 2006 38.23 38.35 38.03 38.28 646,034 +0.16(+0.41%)
Oct 19, 2006 38.00 38.48 37.93 38.12 749,478 +0.11(+0.30%)
Oct 18, 2006 38.09 38.41 37.90 38.00 873,293 +0.12(+0.32%)
Oct 17, 2006 37.71 38.09 37.71 37.88 907,083 +0.15(+0.39%)
Oct 16, 2006 37.83 37.93 37.70 37.73 1,328,054 -0.10(-0.26%)
Oct 13, 2006 38.16 38.29 37.73 37.83 1,325,005 -0.02(-0.04%)
Oct 12, 2006 37.83 37.95 37.68 37.85 992,838 +0.15(+0.39%)
Oct 11, 2006 37.55 37.87 37.42 37.70 1,917,732 +0.10(+0.26%)
Oct 10, 2006 37.81 37.87 37.49 37.60 1,877,354 -0.11(-0.28%)
Oct 09, 2006 37.58 37.94 37.42 37.71 1,054,441 +0.04(+0.11%)
Oct 06, 2006 38.13 38.16 36.87 37.67 3,266,646 -0.64(-1.67%)
Oct 05, 2006 37.75 38.35 37.65 38.31 2,195,736 +0.58(+1.54%)
Oct 04, 2006 37.11 37.73 37.09 37.73 1,111,774 +0.62(+1.68%)
Oct 03, 2006 37.09 37.20 36.84 37.10 950,997 +0.03(+0.09%)
Oct 02, 2006 37.20 37.41 36.95 37.07 1,137,635 +0.02(+0.04%)
Sep 29, 2006 37.07 37.29 36.89 37.05 1,649,120 +0.16(+0.44%)
Sep 28, 2006 36.50 36.96 36.39 36.89 1,111,896 +0.34(+0.92%)
Sep 27, 2006 36.40 36.69 36.08 36.55 1,478,706 +0.11(+0.29%)
Sep 26, 2006 36.78 36.86 36.07 36.45 1,376,482 -0.34(-0.91%)
Sep 25, 2006 36.47 36.89 36.12 36.78 1,790,135 +0.36(+0.99%)
Sep 22, 2006 35.52 36.86 35.52 36.42 1,377,336 +0.16(+0.45%)
Sep 21, 2006 37.77 37.77 36.08 36.26 3,609,547 -1.62(-4.28%)
Sep 20, 2006 37.96 38.13 37.72 37.88 1,489,929 +0.02(+0.04%)
Sep 19, 2006 38.04 38.46 37.86 37.87 1,719,139 -0.05(-0.13%)
Sep 18, 2006 37.87 38.10 37.61 37.91 1,486,269 -0.13(-0.34%)
Sep 15, 2006 37.61 38.14 37.50 38.05 1,919,805 +0.78(+2.09%)
Sep 14, 2006 37.82 37.82 37.17 37.27 875,854 -0.58(-1.54%)
Sep 13, 2006 37.41 37.88 37.41 37.85 1,189,723 +0.46(+1.23%)
Sep 12, 2006 36.99 37.45 36.96 37.39 749,722 +0.35(+0.95%)
Sep 11, 2006 36.86 37.24 36.73 37.04 975,029 +0.19(+0.51%)
Sep 08, 2006 36.83 36.97 36.75 36.85 804,249 +0.20(+0.54%)
Sep 07, 2006 36.57 36.85 36.50 36.65 749,844 -0.07(-0.18%)
Sep 06, 2006 36.87 37.01 36.59 36.72 944,044 -0.30(-0.80%)
Sep 05, 2006 37.28 37.29 36.91 37.01 1,003,695 -0.24(-0.64%)
Sep 01, 2006 36.47 37.26 36.40 37.25 822,913 +1.05(+2.90%)
Aug 31, 2006 36.33 36.35 36.03 36.20 1,002,109 -0.07(-0.18%)
Aug 30, 2006 36.49 36.64 36.27 36.27 490,503 -0.30(-0.83%)
Aug 29, 2006 36.82 36.87 36.27 36.57 1,103,479 -0.16(-0.45%)
Aug 28, 2006 35.85 36.83 35.81 36.73 2,909,595 +0.89(+2.49%)
Aug 25, 2006 35.82 36.07 35.77 35.84 653,597 -0.11(-0.30%)
Aug 24, 2006 36.34 36.37 35.92 35.95 1,077,496 -0.19(-0.52%)
Aug 23, 2006 36.37 36.40 35.87 36.14 1,586,907 -0.23(-0.63%)
Aug 22, 2006 35.08 36.41 35.08 36.37 1,042,608 +0.55(+1.53%)
Aug 21, 2006 35.82 35.95 35.67 35.82 1,243,396 +0.02(+0.05%)
Aug 18, 2006 35.76 35.90 35.58 35.80 1,912,974 +0.07(+0.21%)
Aug 17, 2006 35.74 35.87 35.50 35.73 1,339,155 -0.12(-0.34%)
Aug 16, 2006 35.66 35.89 35.56 35.85 1,254,009 +0.19(+0.53%)
Aug 15, 2006 35.83 35.83 35.63 35.66 1,927,368 +0.09(+0.25%)
Aug 14, 2006 35.76 35.79 35.53 35.57 1,036,997 +0.07(+0.18%)
Aug 11, 2006 35.36 35.55 35.19 35.50 1,254,253 +0.05(+0.14%)
Aug 10, 2006 35.23 35.58 35.14 35.46 1,839,051 +0.28(+0.79%)
Aug 09, 2006 35.06 35.28 34.82 35.18 1,296,460 +0.39(+1.13%)
Aug 08, 2006 35.40 35.56 34.61 34.78 1,344,156 -0.61(-1.74%)
Aug 07, 2006 35.60 35.62 35.17 35.40 1,585,199 +0.38(+1.08%)
Aug 04, 2006 35.66 35.86 34.93 35.02 1,944,690 -0.50(-1.41%)
Aug 03, 2006 35.33 35.62 35.23 35.52 3,822,045 +0.11(+0.30%)
Aug 02, 2006 35.24 35.53 35.15 35.41 1,263,524 +0.16(+0.44%)
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.