$88.90 -0.42 (%) AmerisourceBergen Corp - NYSE

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
11/20/201489.1989.3188.3488.901,411,695
11/19/201489.4489.9488.8989.322,207,291
11/18/201489.0089.9788.6789.761,611,233
11/17/201488.8389.7088.5789.011,624,510
11/14/201488.8789.2488.3488.831,635,048
11/13/201488.5489.4888.5489.081,563,532
11/12/201487.9588.7887.5488.711,323,449
11/11/201487.7188.4487.6487.931,214,458
11/10/201487.0287.8686.5287.711,297,153
11/7/201487.8087.8086.4986.732,199,257
11/6/201487.9688.1186.8287.402,317,247
11/5/201488.8389.2387.6187.812,050,282
11/4/201486.6388.2286.5088.192,796,558
11/3/201485.8186.9685.5886.902,569,215
10/31/201485.0685.9984.7785.413,248,353
10/30/201481.6885.1281.6884.845,081,435
10/29/201479.5880.1979.2679.742,529,790
10/28/201479.9879.9978.9479.652,253,399
10/27/201478.3479.9978.2979.453,261,053
10/24/201477.7178.3377.4378.281,425,460
10/23/201477.3277.9077.1877.441,979,067
10/22/201476.9077.2076.5976.631,946,443
10/21/201476.2076.8676.0276.623,045,483
10/20/201475.8776.0275.1175.492,599,298
10/17/201475.4776.1875.3275.841,590,322
10/16/201475.3875.8774.3275.022,415,304
10/15/201475.7976.4174.5176.022,385,579
10/14/201476.2577.3475.6676.631,645,429
10/13/201476.9477.1975.7575.841,534,841
10/10/201477.3578.1176.8676.901,407,495
10/9/201477.8978.4677.1477.201,498,999
10/8/201476.3777.9876.3377.891,419,595
10/7/201477.2077.2476.4876.501,070,363
10/6/201478.0778.5877.0277.521,328,932
10/3/201477.1178.2177.1177.891,578,682
10/2/201476.6177.2576.3776.871,470,542
10/1/201478.2178.2176.4476.691,491,693
9/30/201477.6578.0277.1977.301,373,497
9/29/201477.0577.8476.9577.63973,068
9/26/201477.4177.6776.8677.42910,138
9/25/201477.7178.0277.0977.491,738,180
9/24/201476.9278.1276.6878.041,749,773
9/23/201476.7277.1576.4376.791,196,226
9/22/201477.3577.5676.7577.181,283,503
9/19/201477.4778.1277.3277.333,064,569
9/18/201476.8177.2376.7077.131,121,072
9/17/201477.2577.2976.1976.531,691,112
9/16/201476.4777.4475.7177.111,988,534
9/15/201476.9977.1076.5576.84994,352
9/12/201477.3577.6076.6177.101,329,951
9/11/201477.5277.7376.7377.351,787,043
9/10/201478.1578.3477.8277.96913,905
9/9/201478.2278.3377.8378.001,084,259
9/8/201477.9278.6077.8278.331,086,239
9/5/201477.1878.2676.9878.141,240,679
9/4/201477.3277.9477.0877.35840,115
9/3/201477.5177.6577.1977.36665,290
9/2/201477.5177.6977.0577.151,112,317
8/29/201477.0077.4176.8077.39992,147
8/28/201476.3176.9276.0976.72580,792
8/27/201476.9776.9776.0076.37774,424
8/26/201476.8576.9176.3576.72615,982
8/25/201477.0377.2976.6776.92454,559
8/22/201477.0577.2976.4376.60681,067
8/21/201477.0677.3776.8876.93758,924
8/20/201476.9377.0276.5876.86718,598
8/19/201476.6877.1076.6376.93715,761
8/18/201476.5376.9976.3676.60698,416
8/15/201476.7977.0076.1076.331,594,725
8/14/201476.0676.6476.0476.621,044,199
8/13/201476.1776.4975.9476.141,170,230
8/12/201475.9476.1275.6075.821,084,400
8/11/201475.7776.3975.5375.891,267,074
8/8/201475.0075.5774.6675.431,353,122
8/7/201476.3776.4674.8674.962,009,757
8/6/201476.6776.8775.4976.032,228,307
8/5/201477.2777.7876.8477.051,668,612
8/4/201477.2877.9276.5477.793,296,305
8/1/201476.9677.8376.7377.301,629,026
7/31/201477.6778.0476.7276.912,099,234
7/30/201477.9978.4677.6977.951,270,841
7/29/201477.3977.9977.2577.621,533,998
7/28/201476.7577.7276.5777.403,131,747
7/25/201476.4177.0676.2176.792,049,734
7/24/201477.0579.1375.6276.374,459,397
7/23/201473.7474.2873.6274.061,931,615
7/22/201473.0673.8873.0273.721,257,019
7/21/201472.9273.0072.3872.741,055,071
7/18/201472.8573.3072.5673.061,431,481
7/17/201472.7873.5572.4972.701,274,324
7/16/201472.9972.9972.4072.971,446,615
7/15/201472.8073.0972.4572.701,672,248
7/14/201473.3273.5072.8573.10664,817
7/11/201472.9473.1072.4372.98527,146
7/10/201472.5473.1472.0172.92764,149
7/9/201473.1073.2672.6772.98729,488
7/8/201473.0073.0772.6072.871,273,330
7/7/201473.2073.2372.6673.01892,266
7/3/201473.3373.4273.0573.23943,930
7/2/201472.8373.1872.7273.051,272,892
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center