$96.76 +0.84 (%) AmerisourceBergen Corp - NYSE

Jan. 28, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
1/27/201595.1796.4994.7195.922,734,029
1/26/201594.8595.8794.3095.852,097,471
1/23/201594.3895.1694.3094.731,854,808
1/22/201593.2394.2391.9594.151,641,097
1/21/201592.3893.0091.9092.781,531,623
1/20/201593.0193.4291.3992.441,179,964
1/16/201591.1492.4690.3592.421,541,666
1/15/201592.1592.4091.1091.401,362,570
1/14/201591.4292.8790.5992.101,999,984
1/13/201591.8793.4290.9391.643,463,946
1/12/201593.7794.3590.5590.933,524,557
1/9/201592.4493.2792.3293.001,553,653
1/8/201591.7492.7791.1692.192,399,882
1/7/201590.9892.4090.4391.981,608,941
1/6/201590.1491.4289.5290.181,761,559
1/5/201590.0790.7489.6489.691,631,322
1/2/201590.6191.3289.8290.461,124,780
12/31/201491.5791.9390.0990.16978,958
12/30/201491.4791.6791.0891.281,088,552
12/29/201491.2691.8991.1891.63752,672
12/26/201491.5492.2191.3091.51393,279
12/24/201491.6592.2691.4691.60436,029
12/23/201492.4092.6590.6991.421,175,836
12/22/201492.2692.5691.4891.941,576,047
12/19/201492.0492.5691.1291.682,886,939
12/18/201491.1291.3990.4391.282,160,743
12/17/201489.8291.0289.4990.561,958,540
12/16/201490.1991.1589.2689.432,243,390
12/15/201491.5591.7289.9890.692,359,807
12/12/201491.8892.5390.9290.981,691,484
12/11/201491.9392.8491.5292.551,767,694
12/10/201491.9292.2890.8190.921,244,290
12/9/201491.4592.2590.7792.091,409,215
12/8/201492.0192.8491.9792.561,507,429
12/5/201492.3892.5691.8692.21740,071
12/4/201491.8792.6591.6891.951,444,872
12/3/201491.9992.3991.7291.991,533,075
12/2/201490.9392.5190.8792.041,769,841
12/1/201490.6491.4090.2890.841,586,399
11/28/201490.4991.5990.4691.05758,326
11/26/201490.2290.8089.5090.09974,913
11/25/201490.0490.4589.5190.321,205,405
11/24/201489.2190.1089.2190.041,309,498
11/21/201489.0089.0388.1088.741,635,722
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center