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, 2019 81.03 81.33 80.15 80.96 1,009,920 -0.45(-0.55%)
Oct 30, 2019 83.45 83.45 80.44 81.41 1,467,626 -2.86(-3.40%)
Oct 29, 2019 82.90 84.28 82.62 84.27 982,574 +1.40(+1.69%)
Oct 28, 2019 82.69 83.64 82.31 82.87 474,914 +0.56(+0.68%)
Oct 25, 2019 81.47 82.71 80.90 82.31 447,121 +0.78(+0.95%)
Oct 24, 2019 81.51 81.83 80.45 81.53 772,794 +0.31(+0.39%)
Oct 23, 2019 81.30 81.58 80.42 81.22 831,291 -0.39(-0.48%)
Oct 22, 2019 82.32 82.61 81.16 81.61 895,845 -0.57(-0.69%)
Oct 21, 2019 83.64 84.40 80.01 82.18 2,483,035 -2.83(-3.32%)
Oct 18, 2019 84.88 85.35 83.77 85.00 1,660,361 +0.13(+0.16%)
Oct 17, 2019 81.66 85.18 81.66 84.87 3,434,024 +3.27(+4.01%)
Oct 16, 2019 79.76 84.10 79.68 81.60 2,857,244 +2.70(+3.43%)
Oct 15, 2019 77.96 79.29 77.63 78.90 826,673 +1.54(+1.99%)
Oct 14, 2019 77.56 77.90 77.17 77.36 537,933 -0.36(-0.46%)
Oct 11, 2019 77.57 78.85 76.96 77.72 1,010,242 +1.08(+1.41%)
Oct 10, 2019 76.38 77.35 75.71 76.64 782,331 +0.43(+0.56%)
Oct 09, 2019 76.65 76.98 76.14 76.21 695,493 +0.19(+0.25%)
Oct 08, 2019 77.06 77.64 75.98 76.02 1,418,358 -1.60(-2.06%)
Oct 07, 2019 77.18 78.41 76.56 77.63 1,285,682 +0.01(+0.01%)
Oct 04, 2019 77.10 77.65 76.12 77.62 810,935 +0.48(+0.63%)
Oct 03, 2019 76.63 77.35 75.63 77.13 806,056 +0.34(+0.44%)
Oct 02, 2019 77.11 77.55 76.29 76.79 1,458,630 -1.08(-1.39%)
Oct 01, 2019 78.21 79.86 77.83 77.87 1,368,986 -0.20(-0.26%)
Sep 30, 2019 76.81 79.10 76.81 78.07 1,204,234 +1.32(+1.72%)
Sep 27, 2019 78.07 78.10 76.27 76.75 1,477,399 -1.01(-1.29%)
Sep 26, 2019 79.12 79.53 76.68 77.76 997,006 -1.17(-1.48%)
Sep 25, 2019 77.92 79.72 77.92 78.93 943,568 +0.50(+0.64%)
Sep 24, 2019 79.87 80.73 78.25 78.42 975,683 -1.09(-1.37%)
Sep 23, 2019 80.48 80.85 78.98 79.51 1,092,836 -1.20(-1.49%)
Sep 20, 2019 80.56 81.99 80.38 80.72 2,305,207 +0.46(+0.58%)
Sep 19, 2019 78.94 80.79 78.57 80.25 1,399,468 +1.55(+1.96%)
Sep 18, 2019 78.97 78.97 77.67 78.71 1,472,416 -0.17(-0.22%)
Sep 17, 2019 79.82 80.19 78.85 78.88 1,119,431 -0.58(-0.73%)
Sep 16, 2019 78.40 79.55 78.11 79.46 1,182,046 +0.35(+0.44%)
Sep 13, 2019 80.78 81.86 78.66 79.11 1,330,925 -1.16(-1.44%)
Sep 12, 2019 83.34 83.67 80.15 80.26 1,179,864 -2.99(-3.59%)
Sep 11, 2019 81.60 83.89 80.92 83.25 1,082,105 +1.81(+2.22%)
Sep 10, 2019 81.99 82.33 79.87 81.44 1,998,543 -1.19(-1.43%)
Sep 09, 2019 81.85 83.04 81.70 82.62 1,298,628 +0.77(+0.94%)
Sep 06, 2019 81.67 82.13 81.14 81.86 1,016,358 +0.27(+0.33%)
Sep 05, 2019 81.83 82.66 81.36 81.59 986,505 +0.82(+1.01%)
Sep 04, 2019 80.00 81.03 79.98 80.78 899,731 +1.08(+1.36%)
Sep 03, 2019 77.64 80.13 77.34 79.69 1,702,080 +1.68(+2.15%)
Aug 30, 2019 78.04 78.22 77.39 78.02 1,151,549 +0.34(+0.44%)
Aug 29, 2019 77.60 78.49 76.93 77.67 1,255,873 +0.85(+1.11%)
Aug 28, 2019 76.84 77.79 76.25 76.82 2,032,561 -0.26(-0.33%)
Aug 27, 2019 81.50 82.11 77.00 77.08 1,949,049 -4.38(-5.38%)
Aug 26, 2019 80.05 81.48 79.75 81.46 1,248,420 +2.24(+2.82%)
Aug 23, 2019 81.04 81.93 78.80 79.22 1,242,028 -1.91(-2.35%)
Aug 22, 2019 82.08 82.61 80.92 81.13 1,063,260 -0.73(-0.89%)
Aug 21, 2019 81.97 83.05 81.77 81.86 1,089,587 +0.02(+0.02%)
Aug 20, 2019 83.49 84.03 81.76 81.84 1,073,267 -1.38(-1.65%)
Aug 19, 2019 83.65 84.37 83.10 83.21 953,245 +0.39(+0.47%)
Aug 16, 2019 81.69 83.35 81.55 82.82 865,349 +1.68(+2.07%)
Aug 15, 2019 81.58 82.00 80.55 81.14 1,165,421 -0.35(-0.43%)
Aug 14, 2019 83.51 83.51 81.31 81.49 1,450,194 -2.76(-3.27%)
Aug 13, 2019 82.69 84.91 82.07 84.25 1,495,445 +1.77(+2.15%)
Aug 12, 2019 82.47 82.94 81.69 82.48 940,664 -0.07(-0.08%)
Aug 09, 2019 83.00 83.22 81.68 82.54 952,244 -0.42(-0.50%)
Aug 08, 2019 80.98 83.43 80.68 82.96 1,531,969 +1.93(+2.38%)
Aug 07, 2019 79.08 81.21 77.21 81.03 2,117,782 +1.64(+2.07%)
Aug 06, 2019 84.29 85.88 78.01 79.39 4,751,732 -4.33(-5.17%)
Aug 05, 2019 84.55 85.76 82.89 83.72 1,474,931 -1.64(-1.92%)
Aug 02, 2019 86.79 87.68 83.72 85.36 1,327,081 -1.19(-1.37%)
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.