AmerisourceBergen Corp (NY: ABC )

138.41 +2.97 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 137.11 139.20 135.83 138.41 1,077,992 +2.97(+2.19%)
Sep 27, 2022 137.02 138.00 135.17 135.44 1,058,118 -0.91(-0.67%)
Sep 26, 2022 136.36 137.28 135.70 136.35 1,271,301 -0.85(-0.62%)
Sep 23, 2022 139.32 139.46 135.36 137.20 1,095,193 -2.81(-2.01%)
Sep 22, 2022 139.09 140.97 138.68 140.01 707,780 +0.89(+0.64%)
Sep 21, 2022 139.93 142.26 139.11 139.12 976,996 +0.22(+0.16%)
Sep 20, 2022 139.68 140.22 138.15 138.90 898,001 -1.47(-1.05%)
Sep 19, 2022 139.53 140.70 139.06 140.37 1,941,689 -0.18(-0.13%)
Sep 16, 2022 139.68 141.08 139.12 140.55 2,818,248 +0.74(+0.53%)
Sep 15, 2022 140.90 140.93 139.37 139.81 1,103,854 -0.30(-0.21%)
Sep 14, 2022 140.96 141.87 139.03 140.11 1,072,101 -0.87(-0.62%)
Sep 13, 2022 146.34 146.62 140.39 140.98 1,274,432 -6.73(-4.56%)
Sep 12, 2022 148.06 149.50 147.15 147.71 825,305 +0.44(+0.30%)
Sep 09, 2022 147.54 148.02 146.63 147.27 854,808 -0.27(-0.18%)
Sep 08, 2022 147.53 148.78 146.90 147.54 752,893 -0.30(-0.20%)
Sep 07, 2022 145.90 148.22 144.97 147.84 662,436 +1.82(+1.25%)
Sep 06, 2022 148.04 149.02 145.50 146.02 861,624 -1.69(-1.14%)
Sep 02, 2022 148.05 150.38 147.11 147.71 698,361 +0.10(+0.07%)
Sep 01, 2022 146.56 147.71 145.36 147.61 659,049 +1.05(+0.72%)
Aug 31, 2022 145.63 147.61 145.56 146.56 1,079,160 +1.13(+0.78%)
Aug 30, 2022 146.88 147.76 145.15 145.43 859,659 -2.06(-1.40%)
Aug 29, 2022 145.01 148.79 144.40 147.49 892,630 +1.30(+0.89%)
Aug 26, 2022 150.46 150.97 146.03 146.19 766,718 -4.23(-2.81%)
Aug 25, 2022 148.27 150.52 147.80 150.42 747,075 +2.19(+1.48%)
Aug 24, 2022 148.38 148.74 147.13 148.23 455,243 +0.21(+0.14%)
Aug 23, 2022 148.55 149.24 147.66 148.02 552,813 -0.97(-0.65%)
Aug 22, 2022 151.50 152.00 148.67 148.99 568,873 -3.04(-2.00%)
Aug 19, 2022 150.52 152.55 150.06 152.03 901,998 +2.12(+1.41%)
Aug 18, 2022 149.92 150.47 147.77 149.91 553,131 +0.38(+0.25%)
Aug 17, 2022 152.00 153.35 149.43 149.53 852,660 -3.13(-2.05%)
Aug 16, 2022 150.47 152.99 149.99 152.66 966,012 +1.84(+1.22%)
Aug 15, 2022 149.69 151.48 148.25 150.82 1,021,918 +0.32(+0.21%)
Aug 12, 2022 148.16 150.62 147.77 150.50 880,952 +2.28(+1.54%)
Aug 11, 2022 144.80 148.31 144.07 148.22 1,138,386 +2.64(+1.81%)
Aug 10, 2022 145.41 146.79 144.74 145.58 772,156 +0.86(+0.59%)
Aug 09, 2022 141.67 145.86 141.38 144.72 1,395,929 +4.10(+2.92%)
Aug 08, 2022 141.55 142.28 140.36 140.62 1,127,148 -0.69(-0.49%)
Aug 05, 2022 138.78 141.32 138.78 141.31 982,510 +2.04(+1.46%)
Aug 04, 2022 141.31 146.40 139.06 139.27 1,576,221 +0.27(+0.19%)
Aug 03, 2022 143.04 144.63 137.09 139.00 2,622,116 -3.81(-2.67%)
Aug 02, 2022 146.31 146.71 142.48 142.81 1,387,181 -3.12(-2.14%)
Aug 01, 2022 145.50 147.53 144.95 145.93 1,077,916 +0.00(+0.00%)
Jul 29, 2022 145.34 146.27 144.77 145.93 682,194 +0.36(+0.25%)
Jul 28, 2022 144.89 146.04 143.19 145.57 639,300 +0.50(+0.34%)
Jul 27, 2022 144.41 145.46 142.54 145.07 802,439 -0.13(-0.09%)
Jul 26, 2022 144.57 145.37 143.85 145.20 696,533 +1.05(+0.73%)
Jul 25, 2022 143.09 145.76 142.88 144.15 599,999 +1.65(+1.16%)
Jul 22, 2022 143.47 143.89 141.46 142.50 675,325 +0.36(+0.25%)
Jul 21, 2022 141.38 142.23 139.62 142.14 810,423 +0.65(+0.46%)
Jul 20, 2022 143.06 143.06 140.51 141.49 514,171 -1.60(-1.12%)
Jul 19, 2022 141.81 143.40 141.09 143.09 648,309 +2.69(+1.92%)
Jul 18, 2022 142.36 142.73 139.81 140.40 763,729 -1.82(-1.28%)
Jul 15, 2022 141.53 142.28 139.89 142.22 977,114 +2.69(+1.93%)
Jul 14, 2022 137.06 139.96 136.34 139.53 1,279,068 +0.42(+0.30%)
Jul 13, 2022 140.14 141.17 139.03 139.11 835,992 -2.27(-1.61%)
Jul 12, 2022 141.17 143.81 140.60 141.38 812,588 +0.06(+0.04%)
Jul 11, 2022 140.81 142.47 139.55 141.32 1,086,866 -1.23(-0.86%)
Jul 08, 2022 141.00 144.05 140.71 142.55 987,912 +1.76(+1.25%)
Jul 07, 2022 140.45 141.92 140.07 140.79 955,044 +0.95(+0.68%)
Jul 06, 2022 140.29 141.73 139.58 139.84 1,525,067 -0.87(-0.62%)
Jul 05, 2022 142.25 142.58 138.24 140.71 1,030,098 -2.43(-1.70%)
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.