Stock Quote

AmerisourceBergen Corp (NY: ABC )

118.11 USD +1.59 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 116.31 118.82 113.98 118.11 1,144,026 +1.59(+1.36%)
May 14, 2021 119.36 119.36 116.41 116.52 2,472,318 -2.94(-2.46%)
May 13, 2021 120.24 120.88 119.17 119.46 1,098,467 -0.63(-0.52%)
May 12, 2021 120.04 120.66 119.09 120.09 1,017,172 -0.01(-0.01%)
May 11, 2021 122.87 123.33 119.51 120.10 1,032,827 -3.15(-2.56%)
May 10, 2021 120.52 124.85 120.43 123.25 978,256 +2.39(+1.98%)
May 07, 2021 118.15 121.37 117.26 120.86 1,257,060 +3.23(+2.75%)
May 06, 2021 117.40 118.18 114.07 117.63 1,650,693 -1.19(-1.00%)
May 05, 2021 120.10 121.31 115.91 118.82 4,031,396 -7.03(-5.59%)
May 04, 2021 123.95 125.86 122.99 125.85 1,279,874 +2.06(+1.66%)
May 03, 2021 121.52 124.28 121.51 123.79 1,302,544 +2.99(+2.48%)
Apr 30, 2021 121.06 122.09 120.48 120.80 967,000 -0.45(-0.37%)
Apr 29, 2021 120.42 121.39 119.21 121.25 807,305 +1.92(+1.61%)
Apr 28, 2021 119.12 119.69 118.14 119.33 996,909 +0.53(+0.45%)
Apr 27, 2021 119.30 119.76 117.78 118.80 1,217,245 -0.93(-0.78%)
Apr 26, 2021 121.78 121.78 119.51 119.73 482,732 -1.92(-1.58%)
Apr 23, 2021 120.86 121.82 120.23 121.65 545,600 +0.76(+0.63%)
Apr 22, 2021 121.48 121.48 119.85 120.89 759,136 -0.27(-0.22%)
Apr 21, 2021 121.00 121.66 120.32 121.16 519,367 +0.66(+0.55%)
Apr 20, 2021 119.30 120.94 119.07 120.50 677,618 +1.00(+0.84%)
Apr 19, 2021 120.00 120.80 118.92 119.50 1,092,602 -0.19(-0.16%)
Apr 16, 2021 119.50 119.91 118.67 119.69 1,217,600 +0.65(+0.55%)
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%)
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.