Canada markets closed

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
139.84-0.87 (-0.62%)
At close: 04:00PM EDT
139.90 +0.06 (+0.04%)
After hours: 04:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 2022146.97151.55146.53151.39150.931,843,000
Mar 14, 2022145.99146.35143.19146.15145.711,033,500
Mar 11, 2022146.09147.53144.46144.56144.121,041,300
Mar 10, 2022145.10147.65144.40146.17145.731,311,400
Mar 09, 2022146.45147.17145.00145.83145.391,458,300
Mar 08, 2022144.43146.49143.13144.41143.971,282,600
Mar 07, 2022146.89148.42144.79144.84144.401,411,500
Mar 04, 2022143.50147.51143.09147.30146.851,059,400
Mar 03, 2022143.62145.73143.47145.47145.03721,100
Mar 02, 2022142.65144.11142.18143.00142.571,008,200
Mar 01, 2022142.44143.33140.34141.97141.54952,600
Feb 28, 2022139.31142.71138.39142.53142.101,241,200
Feb 25, 2022139.23142.35139.23141.92141.491,082,000
Feb 24, 2022137.57137.93134.70137.86137.441,807,900
Feb 23, 2022141.23141.73139.22139.47139.051,095,200
Feb 22, 2022141.64142.00139.15140.56140.13985,400
Feb 18, 2022142.10144.22141.01141.50141.071,099,300
Feb 17, 2022142.10143.33141.39142.11141.681,344,000
Feb 16, 2022140.99143.03140.77142.73142.301,433,000
Feb 15, 2022141.55144.10140.84141.48141.051,066,600
Feb 14, 2022140.00140.93137.70140.18139.751,248,200
Feb 11, 2022141.68141.97140.17140.24139.811,250,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...