Canada markets open in 5 hours 11 minutes

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.31+2.04 (+1.46%)
At close: 04:00PM EDT
142.00 +0.69 (+0.49%)
After hours: 05:21PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2022138.78141.32138.78141.31141.31982,500
Aug 04, 2022141.31146.40139.06139.27139.271,576,200
Aug 03, 2022143.04144.63137.09139.00139.002,622,100
Aug 02, 2022146.31146.71142.48142.81142.811,387,200
Aug 01, 2022145.50147.53144.95145.93145.931,077,900
Jul 29, 2022145.34146.27144.77145.93145.93682,200
Jul 28, 2022144.89146.04143.19145.57145.57639,200
Jul 27, 2022144.41145.46142.54145.07145.07802,000
Jul 26, 2022144.57145.37143.85145.20145.20696,500
Jul 25, 2022143.09145.76142.88144.15144.15600,000
Jul 22, 2022143.47143.89141.46142.50142.50675,300
Jul 21, 2022141.38142.23139.62142.14142.14810,400
Jul 20, 2022143.06143.06140.51141.49141.49514,200
Jul 19, 2022141.81143.40141.09143.09143.09648,300
Jul 18, 2022142.36142.73139.81140.40140.40763,700
Jul 15, 2022141.53142.28139.89142.22142.22977,100
Jul 14, 2022137.06139.96136.34139.53139.531,279,000
Jul 13, 2022140.14141.17139.03139.11139.11836,000
Jul 12, 2022141.17143.81140.60141.38141.38812,600
Jul 11, 2022140.81142.47139.55141.32141.321,086,900
Jul 08, 2022141.00144.05140.71142.55142.55987,900
Jul 07, 2022140.45141.92140.07140.79140.79942,100
Jul 06, 2022140.29141.73139.54139.84139.841,525,100
Jul 05, 2022142.25142.58138.24140.71140.711,030,100
Jul 01, 2022141.85143.47139.30143.14143.14985,400
Jun 30, 2022142.29143.48140.81141.48141.481,299,400
Jun 29, 2022143.89144.45142.84143.58143.581,220,300
Jun 28, 2022148.90150.00143.15143.19143.191,731,800
Jun 27, 2022148.31149.72147.81149.22149.221,138,400
Jun 24, 2022145.57149.01143.20148.46148.464,123,400
Jun 23, 2022145.91146.39143.63144.60144.601,028,800
Jun 22, 2022142.81145.54142.60145.02145.02969,900
Jun 21, 2022140.67144.42140.05143.26143.261,210,600
Jun 17, 2022141.53142.76139.87140.68140.682,942,100
Jun 16, 2022140.81142.05138.83140.96140.961,136,100
Jun 15, 2022141.28144.19141.09142.31142.311,309,500
Jun 14, 2022141.51142.63140.10141.21141.211,220,700
Jun 13, 2022142.23143.85140.99141.52141.521,437,900
Jun 10, 2022142.54145.94142.23144.45144.451,164,200
Jun 09, 2022145.39146.76143.89143.96143.96938,800
Jun 08, 2022148.84148.84146.13146.42146.42847,600
Jun 07, 2022147.74149.73146.40149.56149.561,039,900
Jun 06, 2022147.19147.91146.16146.89146.89796,600
Jun 03, 2022147.65148.91146.80147.03147.03875,500
Jun 02, 2022149.92150.32145.61148.21148.211,409,500
Jun 01, 2022156.47156.89145.37150.01150.012,730,400
May 31, 2022156.00156.38153.73154.79154.794,329,600
May 27, 2022155.53157.04154.55156.86156.861,650,200
May 26, 2022157.17158.12155.47155.80155.801,601,500
May 25, 2022152.69155.01151.85154.27154.271,424,300
May 24, 2022153.00153.71150.09153.08153.081,002,000
May 23, 2022151.91153.93150.72152.70152.70975,700
May 20, 2022149.59151.68148.08150.18150.182,256,100
May 19, 2022149.43150.43146.83149.38149.381,373,700
May 18, 2022156.93157.56150.78151.11151.112,040,500
May 17, 2022155.67157.49152.66156.93156.931,987,300
May 16, 2022153.82156.56153.29154.55154.551,613,800
May 13, 2022151.88154.05150.16152.89152.891,974,500
May 13, 20220.46 Dividend
May 12, 2022148.69151.73145.63151.61151.155,495,900
May 11, 2022159.75164.61159.16161.30160.811,904,200
May 10, 2022157.95160.87157.41159.65159.171,779,100
May 09, 2022158.26159.58156.61157.32156.841,936,800
May 06, 2022154.40159.17154.03159.01158.531,880,100
May 05, 2022154.87156.56153.42155.19154.721,543,100
May 04, 2022153.64157.17149.99156.79156.312,816,100
May 03, 2022149.39151.75149.20150.76150.301,766,300
May 02, 2022152.27152.90147.85148.97148.522,102,600
Apr 29, 2022156.96157.21150.71151.29150.832,057,100
Apr 28, 2022157.82158.92157.04157.75157.271,060,800
Apr 27, 2022157.40159.24155.38157.46156.98915,300
Apr 26, 2022157.92161.69157.09157.25156.771,409,200
Apr 25, 2022158.36158.86155.44158.47157.991,444,400
Apr 22, 2022163.50163.57158.80159.00158.521,301,500
Apr 21, 2022165.69167.19164.11165.02164.52928,800
Apr 20, 2022163.65166.47163.65165.73165.23924,300
Apr 19, 2022162.38163.46161.61162.85162.36905,700
Apr 18, 2022160.34162.72160.34161.90161.41940,300
Apr 14, 2022163.29164.30160.49161.21160.722,988,800
Apr 13, 2022162.63164.15161.37162.96162.471,075,400
Apr 12, 2022161.19163.15159.51162.62162.131,100,800
Apr 11, 2022165.70166.42161.98162.65162.161,420,700
Apr 08, 2022163.52166.90163.04165.44164.942,019,600
Apr 07, 2022158.13163.81157.52162.92162.431,653,500
Apr 06, 2022155.46158.88155.46158.14157.66922,100
Apr 05, 2022154.62157.76154.62155.76155.29707,600
Apr 04, 2022156.01156.01153.83154.75154.28994,300
Apr 01, 2022154.93157.46154.07156.52156.05822,800
Mar 31, 2022154.65156.94154.06154.71154.241,052,400
Mar 30, 2022155.43156.25153.90155.14154.67751,700
Mar 29, 2022155.10155.35153.38155.04154.57869,700
Mar 28, 2022154.05154.80152.51154.73154.26676,500
Mar 25, 2022152.84155.34152.71154.69154.22760,600
Mar 24, 2022152.48152.87151.29152.61152.15696,800
Mar 23, 2022152.01152.56150.54151.53151.071,038,300
Mar 22, 2022153.81154.67151.61152.11151.651,057,600
Mar 21, 2022152.60155.76152.45153.18152.721,049,300
Mar 18, 2022152.21152.45150.11152.00151.542,036,700
Mar 17, 2022150.03152.40149.69152.20151.741,291,300
Mar 16, 2022151.68153.05148.32150.50150.041,002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...