AmerisourceBergen Corp (NY: ABC )

173.99 +2.36 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.60 18.72 18.14 18.16 6,538,680 -0.42(-2.25%)
Oct 29, 2009 18.42 18.60 18.27 18.58 3,483,699 +0.31(+1.71%)
Oct 28, 2009 18.69 18.76 18.26 18.26 4,176,518 -0.43(-2.32%)
Oct 27, 2009 18.83 18.95 18.65 18.70 3,204,140 -0.09(-0.48%)
Oct 26, 2009 19.05 19.31 18.74 18.79 3,258,885 -0.22(-1.16%)
Oct 23, 2009 18.93 19.02 18.85 19.01 3,821,536 -0.25(-1.28%)
Oct 22, 2009 19.23 19.38 19.13 19.26 3,902,299 +0.02(+0.09%)
Oct 21, 2009 19.40 19.54 19.23 19.24 4,898,536 -0.20(-1.01%)
Oct 20, 2009 19.44 19.54 19.35 19.44 4,680,006 +0.23(+1.20%)
Oct 19, 2009 19.38 19.38 19.11 19.21 2,608,180 -0.08(-0.43%)
Oct 16, 2009 19.05 19.45 19.05 19.29 4,250,987 +0.15(+0.77%)
Oct 15, 2009 18.90 19.17 18.81 19.14 3,564,345 +0.23(+1.21%)
Oct 14, 2009 18.63 18.94 18.57 18.91 4,429,031 +0.37(+1.99%)
Oct 13, 2009 18.60 18.66 18.47 18.54 3,444,747 -0.10(-0.53%)
Oct 12, 2009 18.62 18.73 18.54 18.64 2,019,619 +0.11(+0.58%)
Oct 09, 2009 18.26 18.63 18.16 18.54 3,670,506 +0.17(+0.94%)
Oct 08, 2009 18.49 18.56 18.35 18.36 2,917,243 -0.01(-0.04%)
Oct 07, 2009 18.05 18.37 17.98 18.37 4,132,399 +0.21(+1.17%)
Oct 06, 2009 18.06 18.22 17.84 18.16 3,394,747 +0.21(+1.19%)
Oct 05, 2009 17.80 17.96 17.58 17.94 3,214,478 +0.22(+1.25%)
Oct 02, 2009 17.95 17.97 17.68 17.72 2,989,680 -0.34(-1.86%)
Oct 01, 2009 18.33 18.44 17.91 18.06 4,795,795 -0.29(-1.56%)
Sep 30, 2009 18.64 18.72 18.04 18.35 5,999,588 +0.33(+1.82%)
Sep 29, 2009 17.87 18.12 17.81 18.02 3,652,383 +0.02(+0.09%)
Sep 28, 2009 17.66 18.06 17.63 18.00 3,332,380 +0.37(+2.09%)
Sep 25, 2009 17.67 17.84 17.58 17.63 2,328,975 -0.03(-0.19%)
Sep 24, 2009 17.73 17.82 17.50 17.67 2,794,073 -0.11(-0.60%)
Sep 23, 2009 18.01 18.13 17.73 17.77 3,009,881 -0.01(-0.05%)
Sep 22, 2009 18.03 18.04 17.75 17.78 2,630,330 -0.21(-1.18%)
Sep 21, 2009 17.81 18.12 17.69 17.99 2,236,877 +0.16(+0.87%)
Sep 18, 2009 17.72 17.85 17.63 17.84 3,548,584 +0.16(+0.88%)
Sep 17, 2009 17.85 17.87 17.66 17.68 7,574,637 +0.03(+0.17%)
Sep 16, 2009 17.74 17.85 17.45 17.65 3,168,707 -0.01(-0.08%)
Sep 15, 2009 17.85 17.85 17.53 17.67 4,434,229 -0.16(-0.87%)
Sep 14, 2009 17.70 17.85 17.57 17.82 3,478,409 +0.07(+0.37%)
Sep 11, 2009 17.70 17.79 17.63 17.76 2,381,299 +0.11(+0.60%)
Sep 10, 2009 17.53 17.72 17.42 17.65 2,938,833 +0.08(+0.47%)
Sep 09, 2009 17.54 17.76 17.25 17.57 3,250,218 +0.21(+1.23%)
Sep 08, 2009 17.54 17.54 17.23 17.35 1,998,940 -0.10(-0.56%)
Sep 04, 2009 17.29 17.45 17.28 17.45 1,384,269 +0.12(+0.71%)
Sep 03, 2009 17.31 17.33 17.11 17.33 2,654,332 +0.11(+0.62%)
Sep 02, 2009 17.40 17.42 17.20 17.22 2,215,040 -0.16(-0.90%)
Sep 01, 2009 17.40 17.59 17.29 17.38 3,508,726 -0.09(-0.52%)
Aug 31, 2009 17.31 17.60 17.28 17.47 2,579,646 +0.09(+0.52%)
Aug 28, 2009 17.44 17.44 17.29 17.38 3,060,733 +0.04(+0.24%)
Aug 27, 2009 17.10 17.40 16.99 17.34 2,799,519 +0.20(+1.20%)
Aug 26, 2009 17.11 17.34 17.03 17.13 2,439,851 -0.02(-0.14%)
Aug 25, 2009 17.09 17.26 17.05 17.16 2,234,997 +0.11(+0.63%)
Aug 24, 2009 17.35 17.36 16.98 17.05 3,791,829 -0.20(-1.19%)
Aug 21, 2009 17.33 17.42 17.13 17.26 4,047,373 +0.04(+0.24%)
Aug 20, 2009 17.09 17.25 16.92 17.22 2,666,933 +0.14(+0.82%)
Aug 19, 2009 16.67 17.24 16.67 17.08 3,121,297 +0.27(+1.61%)
Aug 18, 2009 16.59 16.83 16.26 16.81 3,444,622 +0.20(+1.18%)
Aug 17, 2009 16.58 16.74 16.52 16.61 3,998,574 -0.15(-0.88%)
Aug 14, 2009 16.89 16.97 16.57 16.76 2,777,597 -0.11(-0.68%)
Aug 13, 2009 16.85 16.90 16.59 16.87 2,477,572 +0.11(+0.69%)
Aug 12, 2009 16.60 16.87 16.47 16.76 3,901,288 +0.11(+0.69%)
Aug 11, 2009 16.66 16.71 16.45 16.64 3,393,284 -0.02(-0.10%)
Aug 10, 2009 16.65 16.74 16.53 16.66 2,749,191 -0.02(-0.10%)
Aug 07, 2009 16.90 16.90 16.59 16.67 6,399,657 -0.10(-0.59%)
Aug 06, 2009 16.81 16.85 16.45 16.77 5,330,608 +0.02(+0.10%)
Aug 05, 2009 16.73 16.82 16.44 16.76 4,768,391 -0.01(-0.05%)
Aug 04, 2009 16.67 16.81 16.32 16.76 5,490,443 +0.51(+3.13%)
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.