Stock Quote

AmerisourceBergen Corp (NY: ABC )

119.08 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 118.44 119.54 118.03 119.04 1,197,652 +1.04(+0.88%)
Apr 14, 2021 116.94 118.38 116.82 118.00 1,051,047 +0.88(+0.75%)
Apr 13, 2021 116.89 117.27 116.26 117.12 1,213,059 -0.42(-0.36%)
Apr 12, 2021 116.56 118.51 116.39 117.54 1,030,185 +0.73(+0.62%)
Apr 09, 2021 115.92 116.94 115.58 116.81 704,400 +1.36(+1.18%)
Apr 08, 2021 116.26 116.50 114.80 115.45 595,634 -1.03(-0.88%)
Apr 07, 2021 116.44 117.14 115.43 116.48 765,768 +0.49(+0.42%)
Apr 06, 2021 117.01 117.93 115.77 115.99 795,759 -1.02(-0.87%)
Apr 05, 2021 117.26 118.09 115.15 117.01 997,252 +0.12(+0.10%)
Apr 01, 2021 117.94 118.00 114.72 116.89 1,142,100 -1.18(-1.00%)
Mar 31, 2021 118.70 119.51 117.86 118.07 1,348,688 -0.99(-0.83%)
Mar 30, 2021 119.06 120.54 118.65 119.06 839,440 +0.01(+0.01%)
Mar 29, 2021 118.15 119.81 117.78 119.05 629,654 +0.32(+0.27%)
Mar 26, 2021 118.00 118.85 117.24 118.73 705,800 +1.39(+1.18%)
Mar 25, 2021 115.38 117.64 114.11 117.34 608,802 +1.97(+1.71%)
Mar 24, 2021 113.66 116.85 113.43 115.37 1,358,347 +1.60(+1.41%)
Mar 23, 2021 116.00 116.33 113.18 113.77 836,594 -2.58(-2.22%)
Mar 22, 2021 115.87 116.42 114.19 116.35 697,494 +0.43(+0.37%)
Mar 19, 2021 115.35 117.12 115.03 115.92 2,448,200 +0.29(+0.25%)
Mar 18, 2021 113.71 116.70 113.28 115.63 891,521 +1.63(+1.43%)
Mar 17, 2021 113.50 114.63 112.70 114.00 796,219 +1.14(+1.01%)
Mar 16, 2021 113.62 113.73 111.82 112.86 939,511 -1.00(-0.88%)
Mar 15, 2021 113.14 114.08 112.09 113.86 659,307 +0.94(+0.83%)
Mar 12, 2021 110.77 113.39 110.00 112.92 1,067,800 +3.06(+2.79%)
Mar 11, 2021 110.68 111.43 108.52 109.86 1,314,184 -1.97(-1.76%)
Mar 10, 2021 109.72 113.57 109.72 111.83 1,880,209 +1.70(+1.54%)
Mar 09, 2021 107.79 111.14 107.72 110.13 1,599,139 +2.62(+2.44%)
Mar 08, 2021 105.59 109.16 105.57 107.51 1,149,918 +2.68(+2.56%)
Mar 05, 2021 103.73 105.45 101.84 104.83 1,145,600 +1.84(+1.79%)
Mar 04, 2021 102.70 104.85 101.85 102.99 827,688 -0.35(-0.34%)
Mar 03, 2021 104.13 104.94 103.32 103.34 784,568 -0.91(-0.87%)
Mar 02, 2021 103.22 104.36 102.63 104.25 742,771 +1.08(+1.05%)
Mar 01, 2021 101.92 103.86 101.92 103.17 1,158,357 +1.95(+1.93%)
Feb 26, 2021 102.96 103.40 100.71 101.22 1,333,100 -1.63(-1.58%)
Feb 25, 2021 105.86 106.82 102.54 102.85 1,037,755 -2.35(-2.23%)
Feb 24, 2021 106.13 107.35 104.70 105.20 1,003,226 -1.27(-1.19%)
Feb 23, 2021 106.76 108.00 104.50 106.47 887,927 +0.35(+0.33%)
Feb 22, 2021 105.28 106.62 104.05 106.12 731,935 +0.25(+0.24%)
Feb 19, 2021 105.61 106.32 105.00 105.87 890,100 +0.61(+0.58%)
Feb 18, 2021 104.72 105.73 104.31 105.26 728,254 -0.05(-0.05%)
Feb 17, 2021 102.71 105.70 102.68 105.31 896,797 +1.94(+1.88%)
Feb 16, 2021 105.62 105.62 103.08 103.37 807,963 -1.81(-1.72%)
Feb 12, 2021 103.75 105.45 103.61 105.18 897,400 +0.65(+0.62%)
Feb 11, 2021 106.63 106.72 104.22 104.53 1,030,070 -1.74(-1.64%)
Feb 10, 2021 108.25 108.25 106.04 106.27 1,370,428 -1.16(-1.08%)
Feb 09, 2021 108.13 108.84 106.25 107.43 926,267 -1.06(-0.98%)
Feb 08, 2021 109.70 110.42 107.70 108.49 1,105,235 -1.20(-1.09%)
Feb 05, 2021 112.20 112.33 108.08 109.69 1,832,400 -2.23(-1.99%)
Feb 04, 2021 106.14 112.88 106.14 111.92 1,976,303 +6.39(+6.06%)
Feb 03, 2021 105.18 106.08 103.40 105.53 1,339,873 -0.09(-0.09%)
Feb 02, 2021 108.10 110.00 105.54 105.62 1,241,084 -1.27(-1.19%)
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.