Canada Markets open in 8 hrs

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.49-2.24 (-1.43%)
At close: 04:00PM EST
154.75 +0.26 (+0.17%)
After hours: 05:27PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 2023157.22157.59154.17154.49154.491,560,000
Feb 03, 2023159.35159.72155.90156.73156.731,501,500
Feb 02, 2023161.50161.82157.72158.47158.472,643,100
Feb 01, 2023168.15168.58160.20161.05161.052,352,100
Jan 31, 2023167.17169.17165.88168.96168.962,114,600
Jan 30, 2023164.46166.28164.39165.31165.311,175,700
Jan 27, 2023165.61166.66163.67164.16164.161,626,500
Jan 26, 2023163.73165.20162.80164.91164.911,067,300
Jan 25, 2023161.27163.48161.23163.46163.461,110,300
Jan 24, 2023162.04162.04157.64161.43161.431,087,800
Jan 23, 2023162.70163.56161.48161.72161.721,107,600
Jan 20, 2023163.88164.32161.27162.21162.211,612,900
Jan 19, 2023162.96164.50162.31162.94162.941,358,000
Jan 18, 2023164.01164.52162.92162.95162.951,139,800
Jan 17, 2023164.28165.34163.73164.16164.161,264,600
Jan 13, 2023164.32166.01164.16164.28164.281,390,700
Jan 12, 2023165.26165.97164.12164.90164.901,041,600
Jan 11, 2023167.70168.84164.76165.39165.391,225,800
Jan 10, 2023165.82167.95164.90167.26167.261,126,600
Jan 09, 2023166.21167.72164.94164.97164.971,323,500
Jan 06, 2023164.63166.46163.85165.71165.711,216,400
Jan 05, 2023162.47163.41161.22163.08163.081,610,100
Jan 04, 2023164.72164.91161.85162.87162.871,912,200
Jan 03, 2023164.74164.99162.84164.29164.291,940,900
Dec 30, 2022166.04166.23164.25165.71165.711,209,700
Dec 29, 2022168.00168.54165.85166.05166.051,480,000
Dec 28, 2022169.56169.93167.12167.36167.36804,700
Dec 27, 2022170.00170.31168.79169.00169.00740,300
Dec 23, 2022169.21170.44168.84170.01170.01528,000
Dec 22, 2022169.33171.06168.08169.27169.27962,400
Dec 21, 2022168.25169.83167.03169.32169.321,159,100
Dec 20, 2022167.55168.61167.05167.38167.381,078,800
Dec 19, 2022167.02168.75166.36167.22167.221,476,500
Dec 16, 2022165.05167.07164.46166.79166.792,909,900
Dec 15, 2022164.34165.79163.74165.60165.601,848,000
Dec 14, 2022165.47166.40164.25165.27165.272,024,500
Dec 13, 2022167.92167.92164.23165.03165.031,735,500
Dec 12, 2022165.99167.20165.04167.20167.201,401,700
Dec 09, 2022165.51166.93164.52165.33165.332,979,500
Dec 08, 2022171.02171.69169.63170.46170.46882,200
Dec 07, 2022170.01171.78169.76170.29170.291,224,400
Dec 06, 2022171.36172.00168.54169.32169.32953,500
Dec 05, 2022173.17173.17170.89171.28171.281,336,700
Dec 02, 2022171.41174.63171.19173.99173.991,529,900
Dec 01, 2022170.99172.17169.79171.63171.631,144,800
Nov 30, 2022167.18171.24166.80170.69170.692,275,800
Nov 29, 2022167.03168.60166.47167.90167.901,680,400
Nov 28, 2022167.13168.60166.90167.17167.171,674,100
Nov 25, 2022166.58167.92165.96167.70167.70915,000
Nov 23, 2022164.93166.25164.16165.53165.53916,100
Nov 22, 2022162.42165.49161.99164.71164.711,268,800
Nov 21, 2022162.00163.17159.82160.30160.301,405,200
Nov 18, 2022160.00162.00159.11162.00162.001,579,700
Nov 17, 2022155.00158.98154.91158.92158.921,658,900
Nov 16, 2022153.72156.68153.72155.80155.801,213,700
Nov 15, 2022154.82156.27151.70152.78152.781,641,300
Nov 14, 2022153.00156.84153.00154.73154.732,006,800
Nov 11, 2022155.52155.85147.10153.01153.012,944,500
Nov 10, 2022161.20161.34153.78155.00155.004,479,300
Nov 09, 2022159.66162.39157.81158.19158.191,980,700
Nov 08, 2022154.91160.15154.91159.66159.668,144,900
Nov 07, 2022161.94163.61160.55162.01162.011,393,600
Nov 04, 2022159.97167.29159.30161.64161.642,719,300
Nov 03, 2022152.99159.52150.85157.84157.841,748,600
Nov 02, 2022155.97158.24154.77154.81154.811,196,000
Nov 01, 2022157.37157.55154.74156.32156.321,154,000
Oct 31, 2022158.38159.45156.41157.22157.221,045,500
Oct 28, 2022156.31159.40156.07159.31159.31848,200
Oct 27, 2022155.35158.11155.35155.90155.90985,700
Oct 26, 2022153.97155.35153.47154.69154.69909,800
Oct 25, 2022149.04152.89148.81152.77152.771,078,100
Oct 24, 2022149.19150.73148.11150.10150.101,177,100
Oct 21, 2022142.47148.39142.47147.73147.731,538,300
Oct 20, 2022143.33143.33141.58142.77142.77877,600
Oct 19, 2022143.90144.84141.82142.99142.99569,800
Oct 18, 2022144.22145.25143.15143.99143.99836,500
Oct 17, 2022141.45143.48141.45142.38142.38961,700
Oct 14, 2022143.31143.70139.76140.60140.60731,100
Oct 13, 2022136.85142.57136.07142.05142.051,007,100
Oct 12, 2022142.74143.29138.84138.94138.941,418,700
Oct 11, 2022139.37143.26139.37141.71141.711,582,600
Oct 10, 2022137.68139.13137.10137.62137.621,024,900
Oct 07, 2022138.80139.27136.87137.35137.351,034,600
Oct 06, 2022142.14142.38139.62139.91139.91938,800
Oct 05, 2022141.84143.52141.10142.45142.45728,000
Oct 04, 2022140.02142.85139.57142.73142.731,074,400
Oct 03, 2022136.27139.75135.81139.31139.311,016,400
Sept 30, 2022136.60137.49135.14135.33135.331,337,600
Sept 29, 2022138.40138.40135.26136.07136.071,123,000
Sept 28, 2022137.11139.20135.83138.41138.411,078,000
Sept 27, 2022137.02138.01135.17135.44135.441,058,100
Sept 26, 2022136.36137.28135.70136.35136.351,271,300
Sept 23, 2022139.32139.46135.36137.20137.201,095,100
Sept 22, 2022139.09140.97138.68140.01140.01707,800
Sept 21, 2022139.93142.26139.11139.12139.12977,000
Sept 20, 2022139.68140.23138.15138.90138.90898,000
Sept 19, 2022139.53140.70139.06140.37140.371,735,000
Sept 16, 2022139.68141.08139.12140.55140.552,818,200
Sept 15, 2022140.90140.93139.37139.81139.811,103,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...