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, 2007 37.69 39.40 37.09 38.62 3,364,234 +2.04(+5.58%)
Oct 30, 2007 36.58 36.96 36.46 36.58 821,449 -0.01(-0.02%)
Oct 29, 2007 36.82 37.64 36.59 36.59 819,253 +0.07(+0.20%)
Oct 26, 2007 37.06 37.16 36.18 36.51 948,558 -0.08(-0.22%)
Oct 25, 2007 36.46 36.89 36.27 36.59 1,153,737 +0.19(+0.52%)
Oct 24, 2007 36.78 36.78 35.66 36.41 1,617,648 -0.22(-0.60%)
Oct 23, 2007 36.00 36.68 35.89 36.63 1,328,176 +0.62(+1.73%)
Oct 22, 2007 36.34 36.41 35.47 36.00 1,503,225 -0.29(-0.79%)
Oct 19, 2007 36.14 36.94 36.07 36.29 1,436,177 -0.30(-0.83%)
Oct 18, 2007 36.64 36.87 36.46 36.59 669,699 -0.04(-0.11%)
Oct 17, 2007 36.48 37.69 36.42 36.64 1,263,646 +0.03(+0.09%)
Oct 16, 2007 36.99 36.99 36.43 36.60 1,263,524 -0.20(-0.53%)
Oct 15, 2007 37.02 37.33 36.67 36.80 782,292 -0.46(-1.23%)
Oct 12, 2007 37.22 37.38 37.05 37.26 949,778 -0.02(-0.07%)
Oct 11, 2007 37.96 38.19 37.19 37.28 1,807,335 -0.51(-1.34%)
Oct 10, 2007 36.87 37.89 36.87 37.79 1,936,517 +0.76(+2.06%)
Oct 09, 2007 37.11 37.22 34.72 37.03 1,106,529 -0.20(-0.55%)
Oct 08, 2007 37.63 37.78 37.14 37.23 850,116 -0.34(-0.92%)
Oct 05, 2007 36.60 37.73 36.60 37.58 1,040,779 +1.03(+2.83%)
Oct 04, 2007 36.76 37.12 36.46 36.55 985,275 -0.30(-0.82%)
Oct 03, 2007 37.28 38.14 36.59 36.85 1,136,171 -0.36(-0.97%)
Oct 02, 2007 37.06 37.30 36.73 37.21 1,574,818 +0.39(+1.05%)
Oct 01, 2007 36.87 36.95 36.36 36.82 1,967,868 -0.34(-0.90%)
Sep 28, 2007 36.64 37.16 36.46 37.16 875,367 +0.53(+1.45%)
Sep 27, 2007 36.99 37.37 36.50 36.63 1,118,727 -0.46(-1.24%)
Sep 26, 2007 36.66 37.32 36.29 37.09 1,450,203 +0.39(+1.07%)
Sep 25, 2007 36.62 36.77 36.29 36.69 928,430 +0.12(+0.34%)
Sep 24, 2007 36.96 37.06 36.48 36.57 1,033,338 -0.58(-1.57%)
Sep 21, 2007 37.82 37.87 36.92 37.15 1,810,262 -0.22(-0.59%)
Sep 20, 2007 37.38 37.84 37.34 37.37 1,373,189 -0.24(-0.63%)
Sep 19, 2007 37.88 37.88 37.56 37.61 1,980,676 -0.10(-0.26%)
Sep 18, 2007 37.02 37.91 36.96 37.71 1,853,689 +0.72(+1.95%)
Sep 17, 2007 35.25 37.51 35.25 36.99 2,293,447 +0.39(+1.05%)
Sep 14, 2007 37.69 37.69 36.09 36.60 2,903,373 -0.99(-2.64%)
Sep 13, 2007 37.91 37.96 37.50 37.59 1,286,579 -0.12(-0.33%)
Sep 12, 2007 38.37 38.37 37.63 37.72 1,320,247 -0.79(-2.04%)
Sep 11, 2007 38.16 38.52 37.78 38.50 1,235,345 +0.43(+1.12%)
Sep 10, 2007 39.02 39.02 38.00 38.08 1,688,765 -0.53(-1.38%)
Sep 07, 2007 38.12 38.73 38.12 38.61 1,489,319 +0.02(+0.06%)
Sep 06, 2007 39.05 39.09 38.16 38.59 1,592,884 +0.02(+0.06%)
Sep 05, 2007 38.87 39.23 38.12 38.56 1,807,457 -0.48(-1.22%)
Sep 04, 2007 39.35 39.43 38.74 39.04 1,027,238 -0.19(-0.48%)
Aug 31, 2007 38.60 39.43 38.54 39.23 1,369,773 +0.56(+1.44%)
Aug 30, 2007 38.38 38.82 38.34 38.67 1,395,878 -0.08(-0.21%)
Aug 29, 2007 39.00 39.02 38.18 38.75 2,241,603 +0.10(+0.25%)
Aug 28, 2007 39.41 39.57 38.32 38.65 2,978,272 -1.14(-2.86%)
Aug 27, 2007 39.20 40.26 39.05 39.79 1,228,312 +0.66(+1.68%)
Aug 24, 2007 39.75 39.87 38.74 39.14 1,700,842 -0.61(-1.53%)
Aug 23, 2007 38.78 39.84 38.45 39.74 2,655,133 +1.25(+3.24%)
Aug 22, 2007 38.04 38.53 37.94 38.50 2,585,479 +0.80(+2.11%)
Aug 21, 2007 37.64 38.01 37.27 37.70 1,887,479 -0.07(-0.20%)
Aug 20, 2007 37.82 38.18 36.97 37.77 1,651,925 -0.06(-0.15%)
Aug 17, 2007 38.14 38.14 36.41 37.83 2,220,255 +1.43(+3.94%)
Aug 16, 2007 36.37 36.81 35.85 36.40 2,256,241 -0.19(-0.52%)
Aug 15, 2007 37.25 37.72 36.35 36.59 3,518,313 -0.85(-2.28%)
Aug 14, 2007 38.27 38.57 37.40 37.44 2,240,139 -0.84(-2.21%)
Aug 13, 2007 36.89 39.01 36.89 38.28 2,346,876 +0.93(+2.50%)
Aug 10, 2007 36.11 37.74 35.35 37.35 3,734,582 +1.65(+4.62%)
Aug 09, 2007 36.23 36.58 34.98 35.70 4,485,036 -1.29(-3.48%)
Aug 08, 2007 37.84 37.84 36.31 36.99 3,120,141 -0.51(-1.36%)
Aug 07, 2007 38.75 38.75 37.38 37.50 2,836,647 -1.58(-4.05%)
Aug 06, 2007 37.92 39.08 37.81 39.08 2,465,568 +0.96(+2.52%)
Aug 03, 2007 38.28 38.44 37.64 38.12 2,432,998 +0.48(+1.28%)
Aug 02, 2007 38.32 38.32 37.49 37.64 7,977,843 -0.20(-0.52%)
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.