Canada markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.63+0.94 (+0.55%)
At close: 04:00PM EST
171.63 0.00 (0.00%)
After hours: 04:32PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022170.99172.17169.79171.63171.631,115,814
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 10, 20220.485 Dividend
Nov 09, 2022159.66162.39157.81158.19157.711,980,700
Nov 08, 2022154.91160.15154.91159.66159.178,144,900
Nov 07, 2022161.94163.61160.55162.01161.511,393,600
Nov 04, 2022159.97167.29159.30161.64161.142,719,300
Nov 03, 2022152.99159.52150.85157.84157.361,748,600
Nov 02, 2022155.97158.24154.77154.81154.341,196,000
Nov 01, 2022157.37157.55154.74156.32155.841,154,000
Oct 31, 2022158.38159.45156.41157.22156.741,045,500
Oct 28, 2022156.31159.40156.07159.31158.82848,200
Oct 27, 2022155.35158.11155.35155.90155.42985,700
Oct 26, 2022153.97155.35153.47154.69154.22909,800
Oct 25, 2022149.04152.89148.81152.77152.301,078,100
Oct 24, 2022149.19150.73148.11150.10149.641,177,100
Oct 21, 2022142.47148.39142.47147.73147.281,538,300
Oct 20, 2022143.33143.33141.58142.77142.33877,600
Oct 19, 2022143.90144.84141.82142.99142.55569,800
Oct 18, 2022144.22145.25143.15143.99143.55836,500
Oct 17, 2022141.45143.48141.45142.38141.94961,700
Oct 14, 2022143.31143.70139.76140.60140.17731,100
Oct 13, 2022136.85142.57136.07142.05141.611,007,100
Oct 12, 2022142.74143.29138.84138.94138.511,418,700
Oct 11, 2022139.37143.26139.37141.71141.281,582,600
Oct 10, 2022137.68139.13137.10137.62137.201,024,900
Oct 07, 2022138.80139.27136.87137.35136.931,034,600
Oct 06, 2022142.14142.38139.62139.91139.48938,800
Oct 05, 2022141.84143.52141.10142.45142.01728,000
Oct 04, 2022140.02142.85139.57142.73142.291,074,400
Oct 03, 2022136.27139.75135.81139.31138.881,016,400
Sept 30, 2022136.60137.49135.14135.33134.921,337,600
Sept 29, 2022138.40138.40135.26136.07135.651,123,000
Sept 28, 2022137.11139.20135.83138.41137.991,078,000
Sept 27, 2022137.02138.01135.17135.44135.021,058,100
Sept 26, 2022136.36137.28135.70136.35135.931,271,300
Sept 23, 2022139.32139.46135.36137.20136.781,095,100
Sept 22, 2022139.09140.97138.68140.01139.58707,800
Sept 21, 2022139.93142.26139.11139.12138.69977,000
Sept 20, 2022139.68140.23138.15138.90138.47898,000
Sept 19, 2022139.53140.70139.06140.37139.941,735,000
Sept 16, 2022139.68141.08139.12140.55140.122,818,200
Sept 15, 2022140.90140.93139.37139.81139.381,103,900
Sept 14, 2022140.96141.87139.03140.11139.681,072,000
Sept 13, 2022146.34146.62140.39140.98140.551,274,400
Sept 12, 2022148.06149.51147.15147.71147.26825,300
Sept 09, 2022147.54148.02146.63147.27146.82854,700
Sept 08, 2022147.53148.78146.90147.54147.09752,900
Sept 07, 2022145.90148.22144.97147.84147.39662,400
Sept 06, 2022148.04149.02145.50146.02145.57861,600
Sept 02, 2022148.05150.38147.11147.71147.26698,400
Sept 01, 2022146.56147.71145.36147.61147.16659,000
Aug 31, 2022145.63147.61145.56146.56146.111,079,100
Aug 30, 2022146.88147.76145.15145.43144.98859,700
Aug 29, 2022145.01148.79144.40147.49147.04892,600
Aug 26, 2022150.46150.97146.03146.19145.74766,700
Aug 25, 2022148.27150.52147.80150.42149.96747,100
Aug 24, 2022148.38148.74147.13148.23147.78455,200
Aug 23, 2022148.55149.24147.66148.02147.57552,800
Aug 22, 2022151.50152.00148.67148.99148.53568,900
Aug 19, 2022150.52152.55150.06152.03151.56902,000
Aug 18, 2022149.92150.47147.77149.91149.45552,900
Aug 17, 2022152.00153.35149.43149.53149.07852,700
Aug 16, 2022150.47152.99149.99152.66152.19966,000
Aug 15, 2022149.69151.48148.25150.82150.361,021,900
Aug 12, 2022148.16150.62147.77150.50150.04880,900
Aug 12, 20220.46 Dividend
Aug 11, 2022144.80148.31144.07148.22147.311,138,400
Aug 10, 2022145.41146.79144.74145.58144.68772,200
Aug 09, 2022141.67145.86141.38144.72143.831,395,900
Aug 08, 2022141.55142.28140.36140.62139.751,127,100
Aug 05, 2022138.78141.32138.78141.31140.44982,500
Aug 04, 2022141.31146.40139.06139.27138.411,576,200
Aug 03, 2022143.04144.63137.09139.00138.142,622,100
Aug 02, 2022146.31146.71142.48142.81141.931,387,200
Aug 01, 2022145.50147.53144.95145.93145.031,077,900
Jul 29, 2022145.34146.27144.77145.93145.03682,200
Jul 28, 2022144.89146.04143.19145.57144.67639,200
Jul 27, 2022144.41145.46142.54145.07144.18802,000
Jul 26, 2022144.57145.37143.85145.20144.31696,500
Jul 25, 2022143.09145.76142.88144.15143.26600,000
Jul 22, 2022143.47143.89141.46142.50141.62675,300
Jul 21, 2022141.38142.23139.62142.14141.26810,400
Jul 20, 2022143.06143.06140.51141.49140.62514,200
Jul 19, 2022141.81143.40141.09143.09142.21648,300
Jul 18, 2022142.36142.73139.81140.40139.54763,700
Jul 15, 2022141.53142.28139.89142.22141.34977,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...