AmerisourceBergen Corp (NY: ABC )

136.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 136.20 0 +1.31(+0.97%)
Jan 13, 2022 135.50 136.26 134.57 134.89 883,617 -0.82(-0.60%)
Jan 12, 2022 135.84 135.87 133.83 135.71 937,253 -0.74(-0.54%)
Jan 11, 2022 135.00 136.95 134.80 136.45 1,572,785 +1.81(+1.34%)
Jan 10, 2022 131.30 134.77 130.05 134.64 1,196,908 +1.52(+1.14%)
Jan 07, 2022 131.11 133.48 128.90 133.12 1,106,632 +2.67(+2.05%)
Jan 06, 2022 132.67 132.99 130.16 130.45 668,303 -2.05(-1.55%)
Jan 05, 2022 131.69 135.10 131.69 132.50 913,666 +1.14(+0.87%)
Jan 04, 2022 132.78 133.28 130.54 131.36 1,111,402 -1.26(-0.95%)
Jan 03, 2022 132.58 132.92 130.87 132.62 977,807 -0.27(-0.20%)
Dec 31, 2021 133.83 134.17 132.84 132.89 581,042 -0.88(-0.66%)
Dec 30, 2021 134.00 135.26 133.35 133.77 540,123 +0.43(+0.32%)
Dec 29, 2021 132.36 133.66 132.19 133.34 787,685 +0.98(+0.74%)
Dec 28, 2021 131.76 132.85 131.50 132.36 602,175 +0.46(+0.35%)
Dec 27, 2021 129.92 132.15 129.60 131.90 497,697 +2.37(+1.83%)
Dec 23, 2021 128.30 129.92 127.75 129.53 717,817 +1.72(+1.35%)
Dec 22, 2021 127.35 128.65 126.61 127.81 602,692 +0.20(+0.16%)
Dec 21, 2021 126.84 129.50 126.75 127.61 1,324,969 +1.60(+1.27%)
Dec 20, 2021 124.71 126.29 123.21 126.01 766,246 +0.83(+0.66%)
Dec 17, 2021 124.66 126.36 123.61 125.18 1,434,968 +1.20(+0.97%)
Dec 16, 2021 124.33 125.99 123.52 123.98 840,326 +0.21(+0.17%)
Dec 15, 2021 123.17 124.05 122.47 123.77 776,688 +0.47(+0.38%)
Dec 14, 2021 122.23 125.15 122.23 123.30 999,311 +0.78(+0.64%)
Dec 13, 2021 123.13 123.51 121.00 122.52 541,718 -0.61(-0.50%)
Dec 10, 2021 122.30 123.50 121.75 123.13 1,229,071 +1.44(+1.18%)
Dec 09, 2021 120.32 122.36 119.83 121.69 1,025,207 +0.84(+0.70%)
Dec 08, 2021 120.41 121.49 119.44 120.85 867,983 +1.33(+1.11%)
Dec 07, 2021 119.34 120.64 118.46 119.52 846,717 +0.62(+0.52%)
Dec 06, 2021 118.45 120.58 117.77 118.90 1,116,217 +2.14(+1.83%)
Dec 03, 2021 116.88 118.81 115.79 116.76 1,251,239 +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%)
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.