AmerisourceBergen Corporation (ABC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 157.22 | 157.59 | 154.17 | 154.49 | 154.49 | 1,560,000 |
| Feb 03, 2023 | 159.35 | 159.72 | 155.90 | 156.73 | 156.73 | 1,501,500 |
| Feb 02, 2023 | 161.50 | 161.82 | 157.72 | 158.47 | 158.47 | 2,643,100 |
| Feb 01, 2023 | 168.15 | 168.58 | 160.20 | 161.05 | 161.05 | 2,352,100 |
| Jan 31, 2023 | 167.17 | 169.17 | 165.88 | 168.96 | 168.96 | 2,114,600 |
| Jan 30, 2023 | 164.46 | 166.28 | 164.39 | 165.31 | 165.31 | 1,175,700 |
| Jan 27, 2023 | 165.61 | 166.66 | 163.67 | 164.16 | 164.16 | 1,626,500 |
| Jan 26, 2023 | 163.73 | 165.20 | 162.80 | 164.91 | 164.91 | 1,067,300 |
| Jan 25, 2023 | 161.27 | 163.48 | 161.23 | 163.46 | 163.46 | 1,110,300 |
| Jan 24, 2023 | 162.04 | 162.04 | 157.64 | 161.43 | 161.43 | 1,087,800 |
| Jan 23, 2023 | 162.70 | 163.56 | 161.48 | 161.72 | 161.72 | 1,107,600 |
| Jan 20, 2023 | 163.88 | 164.32 | 161.27 | 162.21 | 162.21 | 1,612,900 |
| Jan 19, 2023 | 162.96 | 164.50 | 162.31 | 162.94 | 162.94 | 1,358,000 |
| Jan 18, 2023 | 164.01 | 164.52 | 162.92 | 162.95 | 162.95 | 1,139,800 |
| Jan 17, 2023 | 164.28 | 165.34 | 163.73 | 164.16 | 164.16 | 1,264,600 |
| Jan 13, 2023 | 164.32 | 166.01 | 164.16 | 164.28 | 164.28 | 1,390,700 |
| Jan 12, 2023 | 165.26 | 165.97 | 164.12 | 164.90 | 164.90 | 1,041,600 |
| Jan 11, 2023 | 167.70 | 168.84 | 164.76 | 165.39 | 165.39 | 1,225,800 |
| Jan 10, 2023 | 165.82 | 167.95 | 164.90 | 167.26 | 167.26 | 1,126,600 |
| Jan 09, 2023 | 166.21 | 167.72 | 164.94 | 164.97 | 164.97 | 1,323,500 |
| Jan 06, 2023 | 164.63 | 166.46 | 163.85 | 165.71 | 165.71 | 1,216,400 |
| Jan 05, 2023 | 162.47 | 163.41 | 161.22 | 163.08 | 163.08 | 1,610,100 |
| Jan 04, 2023 | 164.72 | 164.91 | 161.85 | 162.87 | 162.87 | 1,912,200 |
| Jan 03, 2023 | 164.74 | 164.99 | 162.84 | 164.29 | 164.29 | 1,940,900 |
| Dec 30, 2022 | 166.04 | 166.23 | 164.25 | 165.71 | 165.71 | 1,209,700 |
| Dec 29, 2022 | 168.00 | 168.54 | 165.85 | 166.05 | 166.05 | 1,480,000 |
| Dec 28, 2022 | 169.56 | 169.93 | 167.12 | 167.36 | 167.36 | 804,700 |
| Dec 27, 2022 | 170.00 | 170.31 | 168.79 | 169.00 | 169.00 | 740,300 |
| Dec 23, 2022 | 169.21 | 170.44 | 168.84 | 170.01 | 170.01 | 528,000 |
| Dec 22, 2022 | 169.33 | 171.06 | 168.08 | 169.27 | 169.27 | 962,400 |
| Dec 21, 2022 | 168.25 | 169.83 | 167.03 | 169.32 | 169.32 | 1,159,100 |
| Dec 20, 2022 | 167.55 | 168.61 | 167.05 | 167.38 | 167.38 | 1,078,800 |
| Dec 19, 2022 | 167.02 | 168.75 | 166.36 | 167.22 | 167.22 | 1,476,500 |
| Dec 16, 2022 | 165.05 | 167.07 | 164.46 | 166.79 | 166.79 | 2,909,900 |
| Dec 15, 2022 | 164.34 | 165.79 | 163.74 | 165.60 | 165.60 | 1,848,000 |
| Dec 14, 2022 | 165.47 | 166.40 | 164.25 | 165.27 | 165.27 | 2,024,500 |
| Dec 13, 2022 | 167.92 | 167.92 | 164.23 | 165.03 | 165.03 | 1,735,500 |
| Dec 12, 2022 | 165.99 | 167.20 | 165.04 | 167.20 | 167.20 | 1,401,700 |
| Dec 09, 2022 | 165.51 | 166.93 | 164.52 | 165.33 | 165.33 | 2,979,500 |
| Dec 08, 2022 | 171.02 | 171.69 | 169.63 | 170.46 | 170.46 | 882,200 |
| Dec 07, 2022 | 170.01 | 171.78 | 169.76 | 170.29 | 170.29 | 1,224,400 |
| Dec 06, 2022 | 171.36 | 172.00 | 168.54 | 169.32 | 169.32 | 953,500 |
| Dec 05, 2022 | 173.17 | 173.17 | 170.89 | 171.28 | 171.28 | 1,336,700 |
| Dec 02, 2022 | 171.41 | 174.63 | 171.19 | 173.99 | 173.99 | 1,529,900 |
| Dec 01, 2022 | 170.99 | 172.17 | 169.79 | 171.63 | 171.63 | 1,144,800 |
| Nov 30, 2022 | 167.18 | 171.24 | 166.80 | 170.69 | 170.69 | 2,275,800 |
| Nov 29, 2022 | 167.03 | 168.60 | 166.47 | 167.90 | 167.90 | 1,680,400 |
| Nov 28, 2022 | 167.13 | 168.60 | 166.90 | 167.17 | 167.17 | 1,674,100 |
| Nov 25, 2022 | 166.58 | 167.92 | 165.96 | 167.70 | 167.70 | 915,000 |
| Nov 23, 2022 | 164.93 | 166.25 | 164.16 | 165.53 | 165.53 | 916,100 |
| Nov 22, 2022 | 162.42 | 165.49 | 161.99 | 164.71 | 164.71 | 1,268,800 |
| Nov 21, 2022 | 162.00 | 163.17 | 159.82 | 160.30 | 160.30 | 1,405,200 |
| Nov 18, 2022 | 160.00 | 162.00 | 159.11 | 162.00 | 162.00 | 1,579,700 |
| Nov 17, 2022 | 155.00 | 158.98 | 154.91 | 158.92 | 158.92 | 1,658,900 |
| Nov 16, 2022 | 153.72 | 156.68 | 153.72 | 155.80 | 155.80 | 1,213,700 |
| Nov 15, 2022 | 154.82 | 156.27 | 151.70 | 152.78 | 152.78 | 1,641,300 |
| Nov 14, 2022 | 153.00 | 156.84 | 153.00 | 154.73 | 154.73 | 2,006,800 |
| Nov 11, 2022 | 155.52 | 155.85 | 147.10 | 153.01 | 153.01 | 2,944,500 |
| Nov 10, 2022 | 161.20 | 161.34 | 153.78 | 155.00 | 155.00 | 4,479,300 |
| Nov 09, 2022 | 159.66 | 162.39 | 157.81 | 158.19 | 158.19 | 1,980,700 |
| Nov 08, 2022 | 154.91 | 160.15 | 154.91 | 159.66 | 159.66 | 8,144,900 |
| Nov 07, 2022 | 161.94 | 163.61 | 160.55 | 162.01 | 162.01 | 1,393,600 |
| Nov 04, 2022 | 159.97 | 167.29 | 159.30 | 161.64 | 161.64 | 2,719,300 |
| Nov 03, 2022 | 152.99 | 159.52 | 150.85 | 157.84 | 157.84 | 1,748,600 |
| Nov 02, 2022 | 155.97 | 158.24 | 154.77 | 154.81 | 154.81 | 1,196,000 |
| Nov 01, 2022 | 157.37 | 157.55 | 154.74 | 156.32 | 156.32 | 1,154,000 |
| Oct 31, 2022 | 158.38 | 159.45 | 156.41 | 157.22 | 157.22 | 1,045,500 |
| Oct 28, 2022 | 156.31 | 159.40 | 156.07 | 159.31 | 159.31 | 848,200 |
| Oct 27, 2022 | 155.35 | 158.11 | 155.35 | 155.90 | 155.90 | 985,700 |
| Oct 26, 2022 | 153.97 | 155.35 | 153.47 | 154.69 | 154.69 | 909,800 |
| Oct 25, 2022 | 149.04 | 152.89 | 148.81 | 152.77 | 152.77 | 1,078,100 |
| Oct 24, 2022 | 149.19 | 150.73 | 148.11 | 150.10 | 150.10 | 1,177,100 |
| Oct 21, 2022 | 142.47 | 148.39 | 142.47 | 147.73 | 147.73 | 1,538,300 |
| Oct 20, 2022 | 143.33 | 143.33 | 141.58 | 142.77 | 142.77 | 877,600 |
| Oct 19, 2022 | 143.90 | 144.84 | 141.82 | 142.99 | 142.99 | 569,800 |
| Oct 18, 2022 | 144.22 | 145.25 | 143.15 | 143.99 | 143.99 | 836,500 |
| Oct 17, 2022 | 141.45 | 143.48 | 141.45 | 142.38 | 142.38 | 961,700 |
| Oct 14, 2022 | 143.31 | 143.70 | 139.76 | 140.60 | 140.60 | 731,100 |
| Oct 13, 2022 | 136.85 | 142.57 | 136.07 | 142.05 | 142.05 | 1,007,100 |
| Oct 12, 2022 | 142.74 | 143.29 | 138.84 | 138.94 | 138.94 | 1,418,700 |
| Oct 11, 2022 | 139.37 | 143.26 | 139.37 | 141.71 | 141.71 | 1,582,600 |
| Oct 10, 2022 | 137.68 | 139.13 | 137.10 | 137.62 | 137.62 | 1,024,900 |
| Oct 07, 2022 | 138.80 | 139.27 | 136.87 | 137.35 | 137.35 | 1,034,600 |
| Oct 06, 2022 | 142.14 | 142.38 | 139.62 | 139.91 | 139.91 | 938,800 |
| Oct 05, 2022 | 141.84 | 143.52 | 141.10 | 142.45 | 142.45 | 728,000 |
| Oct 04, 2022 | 140.02 | 142.85 | 139.57 | 142.73 | 142.73 | 1,074,400 |
| Oct 03, 2022 | 136.27 | 139.75 | 135.81 | 139.31 | 139.31 | 1,016,400 |
| Sept 30, 2022 | 136.60 | 137.49 | 135.14 | 135.33 | 135.33 | 1,337,600 |
| Sept 29, 2022 | 138.40 | 138.40 | 135.26 | 136.07 | 136.07 | 1,123,000 |
| Sept 28, 2022 | 137.11 | 139.20 | 135.83 | 138.41 | 138.41 | 1,078,000 |
| Sept 27, 2022 | 137.02 | 138.01 | 135.17 | 135.44 | 135.44 | 1,058,100 |
| Sept 26, 2022 | 136.36 | 137.28 | 135.70 | 136.35 | 136.35 | 1,271,300 |
| Sept 23, 2022 | 139.32 | 139.46 | 135.36 | 137.20 | 137.20 | 1,095,100 |
| Sept 22, 2022 | 139.09 | 140.97 | 138.68 | 140.01 | 140.01 | 707,800 |
| Sept 21, 2022 | 139.93 | 142.26 | 139.11 | 139.12 | 139.12 | 977,000 |
| Sept 20, 2022 | 139.68 | 140.23 | 138.15 | 138.90 | 138.90 | 898,000 |
| Sept 19, 2022 | 139.53 | 140.70 | 139.06 | 140.37 | 140.37 | 1,735,000 |
| Sept 16, 2022 | 139.68 | 141.08 | 139.12 | 140.55 | 140.55 | 2,818,200 |
| Sept 15, 2022 | 140.90 | 140.93 | 139.37 | 139.81 | 139.81 | 1,103,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
