AmerisourceBergen Corp (NY: ABC )

121.31 USD +1.47 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 120.05 122.56 119.91 121.31 956,685 +1.47(+1.23%)
Jul 22, 2021 118.22 120.05 117.61 119.84 959,061 +1.62(+1.37%)
Jul 21, 2021 116.81 118.42 116.69 118.22 1,620,461 +1.73(+1.49%)
Jul 20, 2021 118.50 119.80 116.35 116.49 2,124,389 +3.89(+3.45%)
Jul 19, 2021 112.09 113.31 111.34 112.60 823,709 -0.28(-0.25%)
Jul 16, 2021 113.38 113.76 112.60 112.88 416,703 -0.28(-0.25%)
Jul 15, 2021 112.79 114.03 112.79 113.16 757,079 -0.40(-0.35%)
Jul 14, 2021 114.02 114.33 113.28 113.56 595,684 -0.65(-0.57%)
Jul 13, 2021 115.29 115.82 114.14 114.21 846,696 -1.34(-1.16%)
Jul 12, 2021 114.70 116.25 114.26 115.55 644,523 +0.42(+0.36%)
Jul 09, 2021 115.29 115.82 114.74 115.13 577,293 +0.69(+0.60%)
Jul 08, 2021 114.16 114.84 113.25 114.44 639,640 -0.60(-0.52%)
Jul 07, 2021 114.95 116.12 114.62 115.04 812,893 -0.38(-0.33%)
Jul 06, 2021 116.04 116.13 112.66 115.42 956,882 -1.20(-1.03%)
Jul 02, 2021 116.18 116.92 115.05 116.62 776,050 +0.18(+0.15%)
Jul 01, 2021 114.90 117.03 114.90 116.44 1,184,671 +1.95(+1.70%)
Jun 30, 2021 114.62 115.10 113.62 114.49 782,489 +0.05(+0.04%)
Jun 29, 2021 115.12 115.84 114.36 114.44 894,618 -0.30(-0.26%)
Jun 28, 2021 116.27 116.27 114.26 114.74 909,740 -1.60(-1.38%)
Jun 25, 2021 115.48 116.78 114.98 116.34 2,753,391 +0.86(+0.74%)
Jun 24, 2021 116.46 116.46 115.03 115.48 826,824 -0.33(-0.28%)
Jun 23, 2021 116.47 116.67 115.49 115.81 639,462 -0.88(-0.75%)
Jun 22, 2021 116.19 117.34 115.96 116.69 873,592 +0.07(+0.06%)
Jun 21, 2021 114.70 116.74 114.38 116.62 800,152 +2.20(+1.92%)
Jun 18, 2021 117.23 117.23 114.31 114.42 1,189,449 -3.69(-3.12%)
Jun 17, 2021 118.53 118.72 116.92 118.11 597,810 -0.25(-0.21%)
Jun 16, 2021 119.29 119.45 117.79 118.36 566,202 -0.67(-0.56%)
Jun 15, 2021 119.11 119.28 118.30 119.03 474,616 +0.30(+0.25%)
Jun 14, 2021 119.83 119.83 117.75 118.73 635,495 -1.11(-0.93%)
Jun 11, 2021 120.71 121.32 119.02 119.84 596,869 -1.10(-0.91%)
Jun 10, 2021 117.99 121.12 117.58 120.94 841,555 +3.54(+3.02%)
Jun 09, 2021 118.12 118.91 117.30 117.40 664,083 -0.50(-0.42%)
Jun 08, 2021 118.89 118.94 116.50 117.90 656,751 -0.36(-0.30%)
Jun 07, 2021 117.39 119.15 116.67 118.26 780,895 +1.34(+1.15%)
Jun 04, 2021 116.90 117.21 115.95 116.92 694,634 +0.12(+0.10%)
Jun 03, 2021 115.11 117.25 114.96 116.80 1,047,776 +1.68(+1.46%)
Jun 02, 2021 115.25 115.86 114.14 115.12 988,469 +0.80(+0.70%)
Jun 01, 2021 114.54 114.68 113.47 114.32 799,132 -0.42(-0.37%)
May 28, 2021 115.74 116.00 114.30 114.74 921,297 -0.27(-0.23%)
May 27, 2021 115.40 115.44 113.79 115.01 2,019,432 +0.33(+0.29%)
May 26, 2021 114.94 115.51 112.68 114.68 1,425,583 -0.31(-0.27%)
May 25, 2021 118.12 118.55 114.60 114.99 1,519,570 -3.53(-2.98%)
May 24, 2021 120.48 120.81 118.38 118.52 669,786 -1.55(-1.29%)
May 21, 2021 120.70 122.31 120.05 120.07 806,098 +0.03(+0.02%)
May 20, 2021 118.51 120.64 118.26 120.04 1,061,834 +1.30(+1.09%)
May 19, 2021 116.71 118.93 115.36 118.74 1,363,570 +1.79(+1.53%)
May 18, 2021 117.41 118.24 115.28 116.95 1,277,715 -1.16(-0.98%)
May 17, 2021 116.31 118.82 113.98 118.11 1,144,026 +1.59(+1.36%)
May 14, 2021 119.36 119.36 116.41 116.52 2,472,318 -2.94(-2.46%)
May 13, 2021 120.24 120.88 119.14 119.46 1,098,467 -0.63(-0.52%)
May 12, 2021 120.04 120.66 119.09 120.09 1,017,172 -0.01(-0.01%)
May 11, 2021 122.87 123.33 119.51 120.10 1,032,827 -3.15(-2.56%)
May 10, 2021 120.52 124.85 120.43 123.25 978,256 +2.39(+1.98%)
May 07, 2021 118.15 121.37 117.26 120.86 1,257,060 +3.23(+2.75%)
May 06, 2021 117.40 118.18 114.07 117.63 1,650,693 -1.19(-1.00%)
May 05, 2021 120.10 121.31 115.91 118.82 4,031,396 -7.03(-5.59%)
May 04, 2021 123.95 125.86 122.99 125.85 1,279,874 +2.06(+1.66%)
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.