AmerisourceBergen Corp (NY: ABC )

116.76 USD +0.96 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 116.88 118.81 115.79 116.76 1,251,237 +0.96(+0.83%)
Dec 02, 2021 114.51 116.53 113.68 115.80 1,348,975 +1.72(+1.51%)
Dec 01, 2021 116.42 117.14 114.03 114.08 1,198,321 -1.67(-1.44%)
Nov 30, 2021 119.65 120.01 115.41 115.75 3,201,344 -4.48(-3.73%)
Nov 29, 2021 120.75 121.63 119.64 120.23 896,299 +0.00(+0.00%)
Nov 26, 2021 121.92 123.64 119.93 120.23 613,655 -3.21(-2.60%)
Nov 24, 2021 123.23 124.96 122.79 123.44 577,037 -0.22(-0.18%)
Nov 23, 2021 121.27 124.24 120.99 123.66 1,288,760 +2.54(+2.10%)
Nov 22, 2021 120.34 122.59 119.79 121.12 1,032,983 +0.60(+0.50%)
Nov 19, 2021 125.49 126.15 120.39 120.52 1,533,821 -3.97(-3.19%)
Nov 18, 2021 125.03 124.75 123.73 124.49 592,691 -0.18(-0.14%)
Nov 17, 2021 123.81 125.09 123.07 124.67 1,297,367 +0.81(+0.65%)
Nov 16, 2021 124.35 125.33 123.81 123.86 786,764 -0.56(-0.45%)
Nov 15, 2021 125.34 125.68 124.02 124.42 663,541 -0.92(-0.73%)
Nov 12, 2021 126.23 127.14 124.81 125.34 737,282 -0.35(-0.28%)
Nov 11, 2021 125.10 125.89 123.87 125.69 529,718 +0.01(+0.01%)
Nov 10, 2021 125.03 125.68 601,943 +1.01(+0.81%)
Nov 09, 2021 125.63 126.38 124.53 124.67 940,253 -1.31(-1.04%)
Nov 08, 2021 127.38 128.00 125.76 125.98 974,197 -1.59(-1.25%)
Nov 05, 2021 126.54 129.54 126.17 127.57 762,788 +0.79(+0.62%)
Nov 04, 2021 126.00 128.09 123.20 126.78 974,246 -1.51(-1.18%)
Nov 03, 2021 124.82 128.62 124.58 128.29 1,138,020 +3.09(+2.47%)
Nov 02, 2021 124.49 126.48 122.74 125.20 1,210,625 +2.39(+1.95%)
Nov 01, 2021 122.42 123.75 122.20 122.81 691,559 +0.79(+0.65%)
Oct 29, 2021 120.05 122.18 119.62 122.02 633,446 +1.32(+1.09%)
Oct 28, 2021 119.99 121.05 119.68 120.70 515,905 +1.15(+0.96%)
Oct 27, 2021 122.56 122.53 119.54 119.55 582,489 -3.41(-2.77%)
Oct 26, 2021 123.04 122.96 374,446 +0.36(+0.29%)
Oct 25, 2021 123.35 123.96 122.41 122.60 406,999 -0.72(-0.58%)
Oct 22, 2021 122.94 123.67 122.70 123.32 364,148 +0.61(+0.50%)
Oct 21, 2021 122.69 123.12 121.95 122.71 449,307 +0.46(+0.38%)
Oct 20, 2021 119.73 123.28 119.73 122.25 623,335 +2.41(+2.01%)
Oct 19, 2021 119.10 120.38 118.74 119.84 505,296 +1.46(+1.23%)
Oct 18, 2021 119.10 119.93 117.80 118.38 587,730 -1.48(-1.23%)
Oct 15, 2021 120.63 121.67 119.81 119.86 985,977 -0.25(-0.21%)
Oct 14, 2021 119.67 120.71 118.53 120.11 711,092 +1.27(+1.07%)
Oct 13, 2021 119.02 119.17 115.96 118.84 1,011,033 -0.89(-0.74%)
Oct 12, 2021 121.84 122.04 118.69 119.73 1,062,064 -2.67(-2.18%)
Oct 11, 2021 119.72 123.75 119.53 122.40 1,414,494 +3.03(+2.54%)
Oct 08, 2021 118.53 119.88 118.14 119.37 665,127 +0.80(+0.67%)
Oct 07, 2021 117.25 119.35 117.03 118.57 679,878 +1.67(+1.43%)
Oct 06, 2021 117.79 118.49 114.74 116.90 919,943 -1.71(-1.44%)
Oct 05, 2021 118.48 120.20 117.86 118.61 730,031 +0.28(+0.24%)
Oct 04, 2021 120.00 121.48 117.49 118.33 926,092 -1.48(-1.24%)
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.