$84.70 +0.30 (%) AmerisourceBergen Corp - NYSE

Feb. 5, 2016 | 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
2/4/201680.5187.9780.5084.408,039,420
2/3/201688.3488.5586.8787.993,998,001
2/2/201688.6089.8987.9588.142,849,591
2/1/201689.1189.3887.6689.003,036,577
1/29/201687.5589.6087.2889.563,764,840
1/28/201690.5090.7387.0987.296,053,374
1/27/201691.2991.5289.7390.182,844,540
1/26/201691.4191.5990.6191.261,327,540
1/25/201691.9992.2391.0591.272,439,425
1/22/201691.8992.0890.8491.001,985,773
1/21/201690.9091.8389.7990.572,196,707
1/20/201691.7992.2589.6890.904,490,406
1/19/201693.2993.3491.5992.543,424,171
1/15/201693.2493.5391.4392.773,212,381
1/14/201692.7994.2492.4293.722,789,404
1/13/201694.3194.8592.9493.144,002,668
1/12/201694.4595.5193.7894.183,620,742
1/11/201695.5196.0093.8194.065,985,830
1/8/201699.1699.5197.8097.961,837,547
1/7/2016100.87101.1598.4998.533,658,651
1/6/2016101.46102.64101.31101.782,267,322
1/5/2016102.20103.40101.59103.362,049,940
1/4/2016102.31102.64101.29101.872,326,986
12/31/2015104.47105.12103.68103.711,107,637
12/30/2015104.94105.81104.79105.021,043,943
12/29/2015104.69105.35104.28104.77828,491
12/28/2015103.85104.57103.48104.19804,389
12/24/2015103.71104.19103.52103.95435,407
12/23/2015103.15104.24102.80103.941,244,544
12/22/2015103.00103.44102.20103.161,087,925
12/21/2015102.17102.92101.61102.891,669,306
12/18/2015102.13102.61101.24101.884,466,683
12/17/2015101.69102.89101.44102.342,791,828
12/16/2015102.10102.44100.44101.591,993,677
12/15/2015103.02103.49101.34101.692,229,678
12/14/2015102.20102.75101.33102.532,361,560
12/11/2015101.49102.81101.29102.082,028,321
12/10/2015100.93102.42100.62101.952,678,670
12/9/201599.53101.0199.37100.673,365,962
12/8/201599.65100.5899.33100.471,716,788
12/7/201599.92100.4099.3499.981,265,135
12/4/201599.12100.4098.5499.891,697,308
12/3/201599.0199.2198.0398.712,629,090
12/2/201599.83100.0198.5198.851,467,961
12/1/201598.8499.8398.8199.501,823,844
11/30/201599.0899.4998.6398.641,579,810
11/27/201599.0299.7098.4798.99775,378
11/25/201599.0099.2297.8398.932,091,253
11/24/201598.1698.6297.7598.501,628,614
11/23/201599.0099.0098.4798.731,062,448
11/20/201599.6099.9298.6499.102,299,651
11/19/2015100.33100.8699.0499.192,044,635
11/18/201599.07100.4498.87100.311,988,706
11/17/201597.7399.5397.3399.172,315,615
11/16/201596.8698.0796.5497.301,829,729
11/13/201596.5997.6396.2296.591,728,151
11/12/201596.2998.3896.2996.911,914,257
11/11/201599.4199.6498.1598.241,515,599
11/10/201597.5099.0597.1898.871,815,344
11/9/201597.3397.9196.3897.401,699,133
11/6/201598.0198.7196.5397.611,601,353
11/5/201597.8098.4197.3897.892,012,510
11/4/201597.6797.9596.6997.471,871,021
11/3/201597.4498.1796.7797.671,670,818
11/2/201597.5198.0596.5697.832,434,245
10/30/201597.2798.4996.4096.513,115,065
10/29/201597.2797.5493.0296.825,179,667
10/28/201597.6898.1896.2197.503,478,482
10/27/201593.93102.6492.9997.549,731,262
10/26/201593.0694.1692.8493.632,502,124
10/23/201593.6594.2992.4093.132,596,971
10/22/201592.8893.6991.7992.803,423,227
10/21/201593.4593.8391.6992.712,795,542
10/20/201594.6295.0592.8793.182,668,072
10/19/201594.9795.5494.1794.791,561,168
10/16/201594.6295.3294.3495.061,680,239
10/15/201593.1694.3092.1194.072,959,624
10/14/201594.0094.9892.7493.032,191,237
10/13/201593.8895.1993.8094.153,040,779
10/12/201593.0293.7592.8093.721,920,539
10/9/201593.2393.6992.3392.842,815,940
10/8/201593.0693.8891.7793.542,198,667
10/7/201593.3593.7392.2692.942,858,779
10/6/201595.4795.9092.2793.033,778,003
10/5/201595.3495.8394.0194.992,541,998
10/2/201592.3494.9890.8294.913,488,852
10/1/201594.9995.1193.2094.513,193,091
9/30/201596.0896.6894.0794.992,381,231
9/29/201596.1996.8194.4195.052,988,453
9/28/201599.3499.6596.1196.193,379,058
9/25/2015102.39102.4799.3999.841,768,355
9/24/2015102.43102.57100.59101.971,616,047
9/23/2015103.20103.67102.28102.822,217,843
9/22/2015104.34104.50102.66103.272,487,104
9/21/2015106.58107.36104.76105.281,460,542
9/18/2015105.91106.92105.30106.102,222,304
9/17/2015106.44108.18105.63106.781,631,793
9/16/2015105.51106.45104.82106.291,538,946
9/15/2015104.72105.81104.21105.561,481,576
9/14/2015104.82105.48103.79104.621,762,397
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center