AmerisourceBergen Corp (NY: ABC )

103.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 103.19 104.39 102.77 103.79 1,297,919 +0.29(+0.28%)
Jan 19, 2021 107.49 107.89 103.24 103.50 1,367,963 -3.30(-3.09%)
Jan 15, 2021 105.60 107.89 104.53 106.80 3,229,200 +1.16(+1.10%)
Jan 14, 2021 105.68 106.66 105.35 105.64 948,277 +0.02(+0.02%)
Jan 13, 2021 106.32 106.52 105.40 105.62 940,283 -0.90(-0.84%)
Jan 12, 2021 107.49 107.77 106.15 106.52 1,441,942 -0.83(-0.77%)
Jan 11, 2021 109.17 110.49 106.10 107.35 1,582,733 -2.68(-2.44%)
Jan 08, 2021 110.07 112.48 109.54 110.03 1,801,000 -0.10(-0.09%)
Jan 07, 2021 106.55 110.39 106.24 110.13 2,068,357 +3.96(+3.73%)
Jan 06, 2021 100.16 107.15 100.16 106.17 2,844,262 +8.41(+8.60%)
Jan 05, 2021 96.73 98.88 94.89 97.76 1,800,182 +1.26(+1.31%)
Jan 04, 2021 97.85 97.95 95.07 96.50 1,753,273 -1.26(-1.29%)
Dec 31, 2020 97.76 97.76 97.76 648,877 +0.80(+0.83%)
Dec 30, 2020 97.21 97.56 96.40 96.96 648,877 -0.16(-0.16%)
Dec 29, 2020 97.64 98.26 96.32 97.12 1,061,515 +0.32(+0.33%)
Dec 28, 2020 97.71 98.20 96.37 96.80 521,923 -0.17(-0.18%)
Dec 24, 2020 97.33 97.58 96.08 96.97 295,700 -0.27(-0.28%)
Dec 23, 2020 97.04 98.08 96.67 97.24 752,283 +0.52(+0.54%)
Dec 22, 2020 97.62 98.38 96.46 96.72 996,286 -0.95(-0.97%)
Dec 21, 2020 97.32 97.84 95.76 97.67 1,074,211 -0.94(-0.95%)
Dec 18, 2020 98.76 99.85 97.51 98.61 1,682,100 -0.13(-0.13%)
Dec 17, 2020 98.91 99.09 97.46 98.74 1,064,091 +0.37(+0.38%)
Dec 16, 2020 99.11 99.11 98.01 98.37 757,156 -0.66(-0.67%)
Dec 15, 2020 97.56 99.34 97.56 99.03 936,549 +1.91(+1.97%)
Dec 14, 2020 99.07 99.07 97.09 97.12 1,025,191 -0.94(-0.96%)
Dec 11, 2020 98.85 99.38 97.58 98.06 782,400 -1.31(-1.32%)
Dec 10, 2020 100.49 101.57 99.29 99.37 886,156 -1.74(-1.72%)
Dec 09, 2020 100.48 101.47 100.01 101.11 967,900 +0.68(+0.68%)
Dec 08, 2020 99.02 100.99 98.37 100.43 979,471 +0.94(+0.94%)
Dec 07, 2020 103.00 103.30 99.14 99.49 1,195,259 -3.49(-3.39%)
Dec 04, 2020 101.71 102.99 100.41 102.98 873,200 +1.48(+1.46%)
Dec 03, 2020 102.74 103.11 100.89 101.50 786,749 -1.62(-1.57%)
Dec 02, 2020 102.55 103.69 102.13 103.12 700,300 +0.93(+0.91%)
Dec 01, 2020 103.85 104.43 101.89 102.19 999,082 -0.92(-0.89%)
Nov 30, 2020 103.72 104.51 102.47 103.11 1,223,247 -0.09(-0.09%)
Nov 27, 2020 103.29 103.81 102.54 103.20 309,700 +0.09(+0.09%)
Nov 25, 2020 103.39 103.94 101.49 103.11 760,200 +0.01(+0.01%)
Nov 24, 2020 101.00 103.80 100.31 103.10 1,212,284 +2.62(+2.61%)
Nov 23, 2020 101.28 101.84 100.08 100.48 1,474,249 +0.02(+0.02%)
Nov 20, 2020 101.44 101.78 99.74 100.46 949,200 -1.44(-1.41%)
Nov 19, 2020 102.65 102.91 100.40 101.90 1,481,123 -1.54(-1.49%)
Nov 18, 2020 105.63 107.75 103.39 103.44 898,405 -1.45(-1.38%)
Nov 17, 2020 106.00 108.08 104.31 104.89 2,332,612 -4.12(-3.78%)
Nov 16, 2020 109.08 110.56 107.77 109.01 996,728 +0.89(+0.82%)
Nov 13, 2020 106.28 109.03 106.28 108.12 705,700 +2.02(+1.90%)
Nov 12, 2020 106.71 107.51 105.15 106.10 775,029 -1.23(-1.15%)
Nov 11, 2020 110.41 111.25 107.04 107.33 879,412 -2.75(-2.50%)
Nov 10, 2020 106.95 111.01 106.50 110.08 1,121,797 +3.82(+3.59%)
Nov 09, 2020 108.42 109.65 104.10 106.26 1,079,839 +2.31(+2.22%)
Nov 06, 2020 105.26 106.44 103.77 103.95 909,500 -1.47(-1.39%)
Nov 05, 2020 106.10 109.62 104.00 105.42 1,360,884 +0.43(+0.41%)
Nov 04, 2020 103.00 107.37 102.78 104.99 1,722,545 +2.84(+2.78%)
Nov 03, 2020 100.14 102.99 100.14 102.15 1,215,740 +3.21(+3.24%)
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.