STOCKS PARE GAINS, TURN MIXED AS BANKING FEARS LINGER

Regional bank stocks trading higher on Silicon Valley Bank buyout news

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

156.91

+0.50

(+0.32%)

As of 02:11PM EDT. Market open.

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	157.49	158.41	156.29	156.91	156.91	398,448
Mar 24, 2023	150.85	156.59	150.25	156.41	156.41	1,179,800
Mar 23, 2023	153.38	153.67	150.54	150.93	150.93	830,600
Mar 22, 2023	156.31	156.91	153.41	153.44	153.44	722,100
Mar 21, 2023	154.68	156.54	154.50	156.04	156.04	1,173,100
Mar 20, 2023	152.91	154.41	152.87	153.86	153.86	1,031,400
Mar 17, 2023	151.86	152.55	150.40	152.02	152.02	2,946,200
Mar 16, 2023	149.29	152.53	149.07	152.05	152.05	1,131,000
Mar 15, 2023	148.09	150.08	147.48	149.61	149.61	1,404,200
Mar 14, 2023	149.36	150.58	147.48	149.29	149.29	1,005,500
Mar 13, 2023	148.81	151.84	148.06	148.37	148.37	1,363,000
Mar 10, 2023	150.26	152.67	149.09	149.60	149.60	1,071,800
Mar 09, 2023	152.58	152.79	149.15	150.00	150.00	1,381,600
Mar 08, 2023	153.47	153.67	150.60	151.86	151.86	1,544,500
Mar 07, 2023	156.81	157.14	153.12	153.21	153.21	1,400,200
Mar 06, 2023	155.51	156.88	154.64	156.46	156.46	1,143,900
Mar 03, 2023	155.54	156.43	153.65	156.15	156.15	1,315,900
Mar 02, 2023	156.49	156.78	154.72	154.90	154.90	1,360,500
Mar 01, 2023	155.07	156.87	154.52	156.51	156.51	965,500
Feb 28, 2023	156.00	156.62	154.76	155.56	155.56	1,852,900
Feb 27, 2023	158.86	159.33	155.59	156.63	156.63	1,010,200
Feb 24, 2023	159.19	159.70	155.34	158.57	158.57	1,101,200
Feb 23, 2023	159.85	161.31	158.49	159.50	159.50	848,500
Feb 22, 2023	160.99	161.61	159.25	160.13	160.13	945,300
Feb 21, 2023	160.80	161.92	160.17	160.84	160.84	1,239,400
Feb 17, 2023	160.70	163.59	159.96	161.49	161.49	1,991,200
Feb 16, 2023	158.15	160.85	157.46	160.47	160.47	1,609,300
Feb 15, 2023	156.61	159.26	156.00	158.81	158.81	1,483,600
Feb 14, 2023	159.28	160.22	157.01	157.36	157.36	1,100,700
Feb 13, 2023	158.89	159.92	158.15	158.61	158.61	1,419,500
Feb 10, 2023	155.73	159.19	155.45	159.03	159.03	1,313,600
Feb 09, 2023	157.70	158.11	154.95	155.02	155.02	1,057,700
Feb 09, 2023	0.485 Dividend
Feb 08, 2023	156.46	158.49	155.79	157.85	157.37	1,009,500
Feb 07, 2023	154.23	157.29	153.01	156.79	156.31	1,511,600
Feb 06, 2023	157.22	157.59	154.17	154.49	154.02	1,560,000
Feb 03, 2023	159.35	159.72	155.90	156.73	156.25	1,501,500
Feb 02, 2023	161.50	161.82	157.72	158.47	157.98	2,643,100
Feb 01, 2023	168.15	168.58	160.20	161.05	160.56	2,352,100
Jan 31, 2023	167.17	169.17	165.88	168.96	168.44	2,114,600
Jan 30, 2023	164.46	166.28	164.39	165.31	164.80	1,175,700
Jan 27, 2023	165.61	166.66	163.67	164.16	163.66	1,626,500
Jan 26, 2023	163.73	165.20	162.80	164.91	164.40	1,067,300
Jan 25, 2023	161.27	163.48	161.23	163.46	162.96	1,110,300
Jan 24, 2023	161.14	162.04	157.64	161.43	160.93	1,087,800
Jan 23, 2023	162.70	163.56	161.48	161.72	161.22	1,107,600
Jan 20, 2023	163.88	164.32	161.27	162.21	161.71	1,612,900
Jan 19, 2023	162.96	164.50	162.31	162.94	162.44	1,358,000
Jan 18, 2023	164.01	164.52	162.92	162.95	162.45	1,139,800
Jan 17, 2023	164.28	165.34	163.73	164.16	163.66	1,264,600
Jan 13, 2023	164.32	166.01	164.16	164.28	163.78	1,390,700
Jan 12, 2023	165.26	165.97	164.12	164.90	164.39	1,041,600
Jan 11, 2023	167.70	168.84	164.76	165.39	164.88	1,225,800
Jan 10, 2023	165.82	167.95	164.90	167.26	166.75	1,126,600
Jan 09, 2023	166.21	167.72	164.94	164.97	164.46	1,323,500
Jan 06, 2023	164.63	166.46	163.85	165.71	165.20	1,216,400
Jan 05, 2023	162.47	163.41	161.22	163.08	162.58	1,610,100
Jan 04, 2023	164.72	164.91	161.85	162.87	162.37	1,912,200
Jan 03, 2023	164.74	164.99	162.84	164.29	163.79	1,940,900
Dec 30, 2022	166.04	166.23	164.25	165.71	165.20	1,209,700
Dec 29, 2022	168.00	168.54	165.85	166.05	165.54	1,480,000
Dec 28, 2022	169.56	169.93	167.12	167.36	166.85	804,700
Dec 27, 2022	170.00	170.31	168.79	169.00	168.48	740,300
Dec 23, 2022	169.21	170.44	168.84	170.01	169.49	528,000
Dec 22, 2022	169.33	171.06	168.08	169.27	168.75	962,400
Dec 21, 2022	168.25	169.83	167.03	169.32	168.80	1,159,100
Dec 20, 2022	167.55	168.61	167.05	167.38	166.87	1,078,800
Dec 19, 2022	167.02	168.75	166.36	167.22	166.71	1,476,500
Dec 16, 2022	165.05	167.07	164.46	166.79	166.28	2,909,900
Dec 15, 2022	164.34	165.79	163.74	165.60	165.09	1,848,000
Dec 14, 2022	165.47	166.40	164.25	165.27	164.76	2,024,500
Dec 13, 2022	167.92	167.92	164.23	165.03	164.52	1,735,500
Dec 12, 2022	165.99	167.20	165.04	167.20	166.69	1,401,700
Dec 09, 2022	165.51	166.93	164.52	165.33	164.82	2,979,500
Dec 08, 2022	171.02	171.69	169.63	170.46	169.94	882,200
Dec 07, 2022	170.01	171.78	169.76	170.29	169.77	1,224,400
Dec 06, 2022	171.36	172.00	168.54	169.32	168.80	953,500
Dec 05, 2022	173.17	173.17	170.89	171.28	170.75	1,336,700
Dec 02, 2022	171.41	174.63	171.19	173.99	173.46	1,529,900
Dec 01, 2022	170.99	172.17	169.79	171.63	171.10	1,144,800
Nov 30, 2022	167.18	171.24	166.80	170.69	170.17	2,275,800
Nov 29, 2022	167.03	168.60	166.47	167.90	167.38	1,680,400
Nov 28, 2022	167.13	168.60	166.90	167.17	166.66	1,674,100
Nov 25, 2022	166.58	167.92	165.96	167.70	167.18	915,000
Nov 23, 2022	164.93	166.25	164.16	165.53	165.02	916,100
Nov 22, 2022	162.42	165.49	161.99	164.71	164.20	1,268,800
Nov 21, 2022	162.00	163.17	159.82	160.30	159.81	1,405,200
Nov 18, 2022	160.00	162.00	159.11	162.00	161.50	1,579,700
Nov 17, 2022	155.00	158.98	154.91	158.92	158.43	1,658,900
Nov 16, 2022	153.72	156.68	153.72	155.80	155.32	1,213,700
Nov 15, 2022	154.82	156.27	151.70	152.78	152.31	1,641,300
Nov 14, 2022	153.00	156.84	153.00	154.73	154.25	2,006,800
Nov 11, 2022	155.52	155.85	147.10	153.01	152.54	2,944,500
Nov 10, 2022	161.20	161.34	153.78	155.00	154.52	4,479,300
Nov 10, 2022	0.485 Dividend
Nov 09, 2022	159.66	162.39	157.81	158.19	157.22	1,980,700
Nov 08, 2022	154.91	160.15	154.91	159.66	158.68	8,144,900
Nov 07, 2022	161.94	163.61	160.55	162.01	161.02	1,393,600
Nov 04, 2022	159.97	167.29	159.30	161.64	160.65	2,719,300
Nov 03, 2022	152.99	159.52	150.85	157.84	156.87	1,748,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,588.63+87.14(+0.45%)

S&P 5003,981.51+10.52(+0.26%)

DOW32,444.96+207.43(+0.64%)

CAD/USD0.7320+0.0044(+0.61%)

CRUDE OIL72.80+3.54(+5.11%)

Bitcoin CAD36,883.06-1,180.77(-3.10%)

STOCKS PARE GAINS, TURN MIXED AS BANKING FEARS LINGER

AmerisourceBergen Corporation (ABC)

S&P/TSX
19,588.63
+87.14(+0.45%)

S&P 500
3,981.51
+10.52(+0.26%)

DOW
32,444.96
+207.43(+0.64%)

CAD/USD
0.7320
+0.0044(+0.61%)

CRUDE OIL
72.80
+3.54(+5.11%)

Bitcoin CAD
36,883.06
-1,180.77(-3.10%)