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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	138.78	141.32	138.78	141.31	141.31	982,500
Aug 04, 2022	141.31	146.40	139.06	139.27	139.27	1,576,200
Aug 03, 2022	143.04	144.63	137.09	139.00	139.00	2,622,100
Aug 02, 2022	146.31	146.71	142.48	142.81	142.81	1,387,200
Aug 01, 2022	145.50	147.53	144.95	145.93	145.93	1,077,900
Jul 29, 2022	145.34	146.27	144.77	145.93	145.93	682,200
Jul 28, 2022	144.89	146.04	143.19	145.57	145.57	639,200
Jul 27, 2022	144.41	145.46	142.54	145.07	145.07	802,000
Jul 26, 2022	144.57	145.37	143.85	145.20	145.20	696,500
Jul 25, 2022	143.09	145.76	142.88	144.15	144.15	600,000
Jul 22, 2022	143.47	143.89	141.46	142.50	142.50	675,300
Jul 21, 2022	141.38	142.23	139.62	142.14	142.14	810,400
Jul 20, 2022	143.06	143.06	140.51	141.49	141.49	514,200
Jul 19, 2022	141.81	143.40	141.09	143.09	143.09	648,300
Jul 18, 2022	142.36	142.73	139.81	140.40	140.40	763,700
Jul 15, 2022	141.53	142.28	139.89	142.22	142.22	977,100
Jul 14, 2022	137.06	139.96	136.34	139.53	139.53	1,279,000
Jul 13, 2022	140.14	141.17	139.03	139.11	139.11	836,000
Jul 12, 2022	141.17	143.81	140.60	141.38	141.38	812,600
Jul 11, 2022	140.81	142.47	139.55	141.32	141.32	1,086,900
Jul 08, 2022	141.00	144.05	140.71	142.55	142.55	987,900
Jul 07, 2022	140.45	141.92	140.07	140.79	140.79	942,100
Jul 06, 2022	140.29	141.73	139.54	139.84	139.84	1,525,100
Jul 05, 2022	142.25	142.58	138.24	140.71	140.71	1,030,100
Jul 01, 2022	141.85	143.47	139.30	143.14	143.14	985,400
Jun 30, 2022	142.29	143.48	140.81	141.48	141.48	1,299,400
Jun 29, 2022	143.89	144.45	142.84	143.58	143.58	1,220,300
Jun 28, 2022	148.90	150.00	143.15	143.19	143.19	1,731,800
Jun 27, 2022	148.31	149.72	147.81	149.22	149.22	1,138,400
Jun 24, 2022	145.57	149.01	143.20	148.46	148.46	4,123,400
Jun 23, 2022	145.91	146.39	143.63	144.60	144.60	1,028,800
Jun 22, 2022	142.81	145.54	142.60	145.02	145.02	969,900
Jun 21, 2022	140.67	144.42	140.05	143.26	143.26	1,210,600
Jun 17, 2022	141.53	142.76	139.87	140.68	140.68	2,942,100
Jun 16, 2022	140.81	142.05	138.83	140.96	140.96	1,136,100
Jun 15, 2022	141.28	144.19	141.09	142.31	142.31	1,309,500
Jun 14, 2022	141.51	142.63	140.10	141.21	141.21	1,220,700
Jun 13, 2022	142.23	143.85	140.99	141.52	141.52	1,437,900
Jun 10, 2022	142.54	145.94	142.23	144.45	144.45	1,164,200
Jun 09, 2022	145.39	146.76	143.89	143.96	143.96	938,800
Jun 08, 2022	148.84	148.84	146.13	146.42	146.42	847,600
Jun 07, 2022	147.74	149.73	146.40	149.56	149.56	1,039,900
Jun 06, 2022	147.19	147.91	146.16	146.89	146.89	796,600
Jun 03, 2022	147.65	148.91	146.80	147.03	147.03	875,500
Jun 02, 2022	149.92	150.32	145.61	148.21	148.21	1,409,500
Jun 01, 2022	156.47	156.89	145.37	150.01	150.01	2,730,400
May 31, 2022	156.00	156.38	153.73	154.79	154.79	4,329,600
May 27, 2022	155.53	157.04	154.55	156.86	156.86	1,650,200
May 26, 2022	157.17	158.12	155.47	155.80	155.80	1,601,500
May 25, 2022	152.69	155.01	151.85	154.27	154.27	1,424,300
May 24, 2022	153.00	153.71	150.09	153.08	153.08	1,002,000
May 23, 2022	151.91	153.93	150.72	152.70	152.70	975,700
May 20, 2022	149.59	151.68	148.08	150.18	150.18	2,256,100
May 19, 2022	149.43	150.43	146.83	149.38	149.38	1,373,700
May 18, 2022	156.93	157.56	150.78	151.11	151.11	2,040,500
May 17, 2022	155.67	157.49	152.66	156.93	156.93	1,987,300
May 16, 2022	153.82	156.56	153.29	154.55	154.55	1,613,800
May 13, 2022	151.88	154.05	150.16	152.89	152.89	1,974,500
May 13, 2022	0.46 Dividend
May 12, 2022	148.69	151.73	145.63	151.61	151.15	5,495,900
May 11, 2022	159.75	164.61	159.16	161.30	160.81	1,904,200
May 10, 2022	157.95	160.87	157.41	159.65	159.17	1,779,100
May 09, 2022	158.26	159.58	156.61	157.32	156.84	1,936,800
May 06, 2022	154.40	159.17	154.03	159.01	158.53	1,880,100
May 05, 2022	154.87	156.56	153.42	155.19	154.72	1,543,100
May 04, 2022	153.64	157.17	149.99	156.79	156.31	2,816,100
May 03, 2022	149.39	151.75	149.20	150.76	150.30	1,766,300
May 02, 2022	152.27	152.90	147.85	148.97	148.52	2,102,600
Apr 29, 2022	156.96	157.21	150.71	151.29	150.83	2,057,100
Apr 28, 2022	157.82	158.92	157.04	157.75	157.27	1,060,800
Apr 27, 2022	157.40	159.24	155.38	157.46	156.98	915,300
Apr 26, 2022	157.92	161.69	157.09	157.25	156.77	1,409,200
Apr 25, 2022	158.36	158.86	155.44	158.47	157.99	1,444,400
Apr 22, 2022	163.50	163.57	158.80	159.00	158.52	1,301,500
Apr 21, 2022	165.69	167.19	164.11	165.02	164.52	928,800
Apr 20, 2022	163.65	166.47	163.65	165.73	165.23	924,300
Apr 19, 2022	162.38	163.46	161.61	162.85	162.36	905,700
Apr 18, 2022	160.34	162.72	160.34	161.90	161.41	940,300
Apr 14, 2022	163.29	164.30	160.49	161.21	160.72	2,988,800
Apr 13, 2022	162.63	164.15	161.37	162.96	162.47	1,075,400
Apr 12, 2022	161.19	163.15	159.51	162.62	162.13	1,100,800
Apr 11, 2022	165.70	166.42	161.98	162.65	162.16	1,420,700
Apr 08, 2022	163.52	166.90	163.04	165.44	164.94	2,019,600
Apr 07, 2022	158.13	163.81	157.52	162.92	162.43	1,653,500
Apr 06, 2022	155.46	158.88	155.46	158.14	157.66	922,100
Apr 05, 2022	154.62	157.76	154.62	155.76	155.29	707,600
Apr 04, 2022	156.01	156.01	153.83	154.75	154.28	994,300
Apr 01, 2022	154.93	157.46	154.07	156.52	156.05	822,800
Mar 31, 2022	154.65	156.94	154.06	154.71	154.24	1,052,400
Mar 30, 2022	155.43	156.25	153.90	155.14	154.67	751,700
Mar 29, 2022	155.10	155.35	153.38	155.04	154.57	869,700
Mar 28, 2022	154.05	154.80	152.51	154.73	154.26	676,500
Mar 25, 2022	152.84	155.34	152.71	154.69	154.22	760,600
Mar 24, 2022	152.48	152.87	151.29	152.61	152.15	696,800
Mar 23, 2022	152.01	152.56	150.54	151.53	151.07	1,038,300
Mar 22, 2022	153.81	154.67	151.61	152.11	151.65	1,057,600
Mar 21, 2022	152.60	155.76	152.45	153.18	152.72	1,049,300
Mar 18, 2022	152.21	152.45	150.11	152.00	151.54	2,036,700
Mar 17, 2022	150.03	152.40	149.69	152.20	151.74	1,291,300
Mar 16, 2022	151.68	153.05	148.32	150.50	150.04	1,002,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7750+0.0016(+0.21%)

CRUDE OIL89.21+0.20(+0.22%)

BTC-CAD30,698.79+872.64(+2.93%)

AmerisourceBergen Corporation (ABC)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7750
+0.0016(+0.21%)

CRUDE OIL
89.21
+0.20(+0.22%)

BTC-CAD
30,698.79
+872.64(+2.93%)