AmerisourceBergen Corp (NY: ABC )

170.46 +0.17 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 171.02 171.69 169.63 170.46 882,190 +0.17(+0.10%)
Dec 07, 2022 170.01 171.78 169.76 170.29 1,224,432 +0.97(+0.57%)
Dec 06, 2022 171.36 172.00 168.54 169.32 953,510 -1.96(-1.14%)
Dec 05, 2022 173.17 173.17 170.89 171.28 1,336,710 -2.71(-1.56%)
Dec 02, 2022 171.41 174.63 171.19 173.99 1,529,904 +2.36(+1.38%)
Dec 01, 2022 170.99 172.17 169.79 171.63 1,144,790 +0.94(+0.55%)
Nov 30, 2022 167.18 171.24 166.80 170.69 2,275,792 +2.79(+1.66%)
Nov 29, 2022 167.03 168.60 166.47 167.90 1,680,389 +0.73(+0.44%)
Nov 28, 2022 167.13 168.60 166.90 167.17 1,674,053 -0.53(-0.32%)
Nov 25, 2022 166.58 167.92 165.96 167.70 914,962 +2.17(+1.31%)
Nov 23, 2022 164.93 166.25 164.16 165.53 916,086 +0.82(+0.50%)
Nov 22, 2022 162.42 165.49 161.99 164.71 1,268,823 +4.41(+2.75%)
Nov 21, 2022 162.00 163.16 159.82 160.30 1,405,213 -1.70(-1.05%)
Nov 18, 2022 160.00 162.00 159.11 162.00 1,579,679 +3.08(+1.94%)
Nov 17, 2022 155.00 158.98 154.91 158.92 1,659,071 +3.12(+2.00%)
Nov 16, 2022 153.72 156.68 153.72 155.80 1,213,684 +3.02(+1.98%)
Nov 15, 2022 154.82 156.27 151.70 152.78 1,641,287 -1.95(-1.26%)
Nov 14, 2022 153.00 156.84 153.00 154.73 2,006,766 +1.72(+1.12%)
Nov 11, 2022 155.52 155.85 147.10 153.01 2,944,520 -1.50(-0.97%)
Nov 10, 2022 160.70 160.84 153.30 154.51 4,493,317 -2.70(-1.72%)
Nov 09, 2022 158.67 161.39 156.83 157.21 1,993,016 -1.46(-0.92%)
Nov 08, 2022 153.95 159.15 153.95 158.67 8,195,625 -2.34(-1.45%)
Nov 07, 2022 160.94 162.60 159.56 161.01 1,399,804 +0.37(+0.23%)
Nov 04, 2022 158.98 166.25 158.31 160.64 2,736,272 +3.78(+2.41%)
Nov 03, 2022 152.04 158.53 149.92 156.86 1,759,438 +3.01(+1.96%)
Nov 02, 2022 155.00 157.26 153.81 153.85 1,203,528 -1.50(-0.97%)
Nov 01, 2022 156.40 156.58 153.78 155.35 1,161,187 -0.89(-0.57%)
Oct 31, 2022 157.40 158.46 155.44 156.25 1,052,012 -2.08(-1.31%)
Oct 28, 2022 155.34 158.41 155.10 158.32 853,537 +3.39(+2.19%)
Oct 27, 2022 154.39 157.13 154.39 154.94 991,798 +1.20(+0.78%)
Oct 26, 2022 153.02 154.39 152.88 153.73 915,485 +1.91(+1.26%)
Oct 25, 2022 148.12 151.94 147.88 151.82 1,084,918 +2.65(+1.78%)
Oct 24, 2022 148.27 149.80 147.19 149.17 1,184,415 +2.36(+1.60%)
Oct 21, 2022 141.59 147.47 141.59 146.82 1,547,888 +4.93(+3.47%)
Oct 20, 2022 142.44 142.44 140.70 141.89 883,041 -0.22(-0.15%)
Oct 19, 2022 143.01 143.94 140.94 142.11 573,394 -0.99(-0.69%)
Oct 18, 2022 143.33 144.35 142.26 143.10 841,734 +1.60(+1.13%)
Oct 17, 2022 140.57 142.59 140.57 141.50 967,712 +1.77(+1.27%)
Oct 14, 2022 142.42 142.81 138.89 139.73 735,639 -1.44(-1.02%)
Oct 13, 2022 136.00 141.68 135.23 141.17 1,013,324 +3.09(+2.24%)
Oct 12, 2022 141.86 142.40 137.98 138.08 1,427,539 -2.75(-1.95%)
Oct 11, 2022 138.51 142.38 138.51 140.83 1,592,474 +4.06(+2.97%)
Oct 10, 2022 136.83 138.27 136.25 136.77 1,031,318 +0.27(+0.20%)
Oct 07, 2022 137.94 138.41 136.02 136.50 1,041,038 -2.54(-1.83%)
Oct 06, 2022 141.26 141.50 138.76 139.04 944,609 -2.52(-1.78%)
Oct 05, 2022 140.96 142.63 140.23 141.57 732,562 -0.28(-0.20%)
Oct 04, 2022 139.15 141.97 138.71 141.85 1,081,086 +3.40(+2.46%)
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.