AmerisourceBergen Corp (NY: ABC )

171.26 +0.57 (+0.33%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 155.03 155.28 148.86 149.43 2,085,776 -6.38(-4.10%)
Apr 28, 2022 155.88 156.97 155.11 155.81 1,073,957 +0.29(+0.18%)
Apr 27, 2022 155.47 157.28 153.47 155.53 926,643 +0.21(+0.13%)
Apr 26, 2022 155.98 159.70 155.16 155.32 1,426,732 -1.21(-0.77%)
Apr 25, 2022 156.42 156.91 153.53 156.53 1,462,381 -0.52(-0.33%)
Apr 22, 2022 161.49 161.56 156.85 157.05 1,317,650 -5.95(-3.65%)
Apr 21, 2022 163.66 165.14 162.09 162.99 940,387 -0.70(-0.43%)
Apr 20, 2022 161.64 164.43 161.64 163.70 935,787 +2.84(+1.77%)
Apr 19, 2022 160.39 161.45 159.63 160.85 916,966 +0.94(+0.59%)
Apr 18, 2022 158.37 160.72 158.37 159.91 951,985 +0.68(+0.43%)
Apr 14, 2022 161.28 162.28 158.52 159.23 3,026,005 -1.73(-1.07%)
Apr 13, 2022 160.63 162.13 159.39 160.96 1,088,769 +0.34(+0.21%)
Apr 12, 2022 159.21 161.14 157.55 160.62 1,114,548 -0.03(-0.02%)
Apr 11, 2022 163.67 164.38 159.99 160.65 1,438,466 -2.76(-1.69%)
Apr 08, 2022 161.51 164.85 161.04 163.41 2,044,813 +2.49(+1.55%)
Apr 07, 2022 156.19 161.79 155.59 160.92 1,674,052 +4.72(+3.02%)
Apr 06, 2022 153.55 156.93 153.55 156.20 933,556 +2.35(+1.53%)
Apr 05, 2022 152.72 155.82 152.72 153.85 716,358 +1.00(+0.65%)
Apr 04, 2022 154.09 154.09 151.94 152.85 1,006,629 -1.75(-1.13%)
Apr 01, 2022 153.03 155.53 152.18 154.60 833,065 +1.79(+1.17%)
Mar 31, 2022 152.75 155.01 152.17 152.81 1,065,495 -0.42(-0.28%)
Mar 30, 2022 153.52 154.33 152.01 153.24 761,039 +0.10(+0.06%)
Mar 29, 2022 153.20 153.44 151.50 153.14 880,544 +0.31(+0.20%)
Mar 28, 2022 152.16 152.90 150.64 152.83 684,901 +0.04(+0.03%)
Mar 25, 2022 150.96 153.43 150.83 152.79 771,083 +2.05(+1.36%)
Mar 24, 2022 150.61 150.99 149.43 150.74 705,423 +1.07(+0.71%)
Mar 23, 2022 150.14 150.69 148.69 149.67 1,051,253 -0.57(-0.38%)
Mar 22, 2022 151.92 152.77 149.75 150.24 1,087,647 -1.06(-0.70%)
Mar 21, 2022 150.73 153.85 150.58 151.30 1,062,347 +1.17(+0.78%)
Mar 18, 2022 150.34 150.58 148.27 150.13 2,061,995 -0.20(-0.13%)
Mar 17, 2022 148.19 150.53 147.85 150.33 1,307,364 +1.68(+1.13%)
Mar 16, 2022 149.82 151.18 146.50 148.65 1,014,647 -0.88(-0.59%)
Mar 15, 2022 145.17 149.69 144.73 149.53 1,865,928 +5.18(+3.59%)
Mar 14, 2022 144.20 144.55 141.43 144.36 1,046,373 +1.57(+1.10%)
Mar 11, 2022 144.30 145.72 142.69 142.78 1,054,224 -1.59(-1.10%)
Mar 10, 2022 143.32 145.84 142.63 144.38 1,327,712 +0.34(+0.23%)
Mar 09, 2022 144.65 145.36 143.22 144.04 1,476,376 +1.40(+0.98%)
Mar 08, 2022 142.66 144.69 141.37 142.64 1,298,565 -0.43(-0.30%)
Mar 07, 2022 145.09 146.60 143.01 143.06 1,429,090 -2.43(-1.67%)
Mar 04, 2022 141.74 145.70 141.33 145.49 1,072,610 +1.81(+1.26%)
Mar 03, 2022 141.86 143.94 141.71 143.68 730,053 +2.44(+1.73%)
Mar 02, 2022 140.90 142.34 140.44 141.25 1,020,755 +1.02(+0.73%)
Mar 01, 2022 140.69 141.57 138.62 140.23 964,402 -0.55(-0.39%)
Feb 28, 2022 137.60 140.96 136.69 140.78 1,256,649 +0.60(+0.43%)
Feb 25, 2022 137.52 140.60 138.48 140.18 1,095,488 +4.01(+2.94%)
Feb 24, 2022 135.88 136.24 133.05 136.17 1,830,324 -1.59(-1.15%)
Feb 23, 2022 139.50 139.99 137.51 137.76 1,108,845 -1.08(-0.78%)
Feb 22, 2022 139.90 140.25 137.44 138.84 997,627 -0.93(-0.66%)
Feb 18, 2022 139.76 0 -0.60(-0.43%)
Feb 17, 2022 140.36 141.57 139.65 140.37 1,360,719 -0.61(-0.43%)
Feb 16, 2022 139.26 141.27 139.04 140.98 1,450,814 +1.24(+0.88%)
Feb 15, 2022 139.81 142.33 139.11 139.74 1,119,048 +1.28(+0.93%)
Feb 14, 2022 138.28 139.20 136.01 138.46 1,263,717 -0.06(-0.04%)
Feb 11, 2022 139.94 140.23 138.45 138.52 1,265,623 -0.83(-0.60%)
Feb 10, 2022 139.87 141.39 138.70 139.35 1,380,582 -1.36(-0.97%)
Feb 09, 2022 140.27 141.34 138.85 140.71 1,529,765 +0.67(+0.48%)
Feb 08, 2022 137.41 140.77 136.76 140.04 2,197,078 +2.79(+2.03%)
Feb 07, 2022 134.90 138.07 133.29 137.25 1,765,019 +2.76(+2.05%)
Feb 04, 2022 134.11 135.66 132.54 134.50 1,379,186 -1.25(-0.92%)
Feb 03, 2022 134.97 137.16 135.75 1,130,629 +1.77(+1.32%)
Feb 02, 2022 132.25 135.85 129.96 133.97 1,879,048 -1.55(-1.15%)
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.