$100.87 -0.28 (%) AmerisourceBergen Corp - NYSE

Aug. 28, 2015 | 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
8/28/2015101.34101.49100.31100.871,693,468
8/27/2015101.47101.7999.40101.154,173,816
8/26/201599.39100.8697.05100.612,741,311
8/25/2015100.62100.8897.3297.412,699,862
8/24/201593.0097.4491.4898.534,569,825
8/21/2015102.48103.49101.34101.802,746,232
8/20/2015105.10105.70103.34103.371,792,888
8/19/2015104.52107.02103.85106.142,161,891
8/18/2015104.36105.87104.36104.951,091,105
8/17/2015103.75104.68102.79104.62987,897
8/14/2015103.98104.19103.41103.941,040,572
8/13/2015104.73105.29102.29103.881,666,982
8/12/2015104.19105.84102.45104.381,905,030
8/11/2015104.24105.00103.48104.511,647,051
8/10/2015105.04106.26104.45104.651,423,005
8/7/2015104.51104.65102.88104.362,696,148
8/6/2015107.37107.85104.56104.751,776,170
8/5/2015106.65107.50106.42107.251,667,823
8/4/2015106.16106.96105.77106.212,189,909
8/3/2015105.75106.65105.14105.821,741,467
7/31/2015104.58106.25104.13105.752,718,811
7/30/2015107.49107.49104.31104.473,974,168
7/29/2015107.79109.08107.07107.782,402,743
7/28/2015107.80108.22106.77108.001,796,630
7/27/2015108.13108.29106.80107.372,689,998
7/24/2015109.77110.14108.45108.732,145,338
7/23/2015110.62114.02109.52110.124,172,044
7/22/2015114.01115.41113.87114.952,397,182
7/21/2015114.65114.94113.50114.101,466,030
7/20/2015113.23115.00113.18114.761,976,118
7/17/2015111.85113.66111.10113.201,932,064
7/16/2015111.00111.93109.93111.881,736,320
7/15/2015110.67110.93109.50110.53947,175
7/14/2015109.99110.69109.23110.401,505,721
7/13/2015110.52110.65109.36110.071,010,223
7/10/2015109.74109.98109.27109.461,170,511
7/9/2015108.97109.15108.08108.862,158,668
7/8/2015107.54108.56107.39107.831,174,182
7/7/2015108.74108.79107.01108.631,298,465
7/6/2015106.47108.57106.00108.031,634,585
7/2/2015107.71108.32107.03107.101,269,020
7/1/2015107.17108.07106.87107.711,897,518
6/30/2015106.30107.31106.15106.341,958,595
6/29/2015106.81107.62105.78106.101,730,588
6/26/2015108.07108.56107.32107.841,622,856
6/25/2015109.49109.70107.31107.613,239,384
6/24/2015111.50111.60109.57109.601,558,230
6/23/2015112.18112.47111.58111.811,035,572
6/22/2015112.58113.19111.65111.79902,844
6/19/2015111.72112.31111.34111.474,169,750
6/18/2015111.50112.63110.72111.921,329,971
6/17/2015111.38112.13110.87111.511,597,613
6/16/2015110.68112.09110.17111.181,671,152
6/15/2015109.77112.33109.00110.632,277,562
6/12/2015111.00111.00109.81110.151,163,105
6/11/2015108.92111.14108.80110.411,906,301
6/10/2015109.04109.19108.28108.751,980,546
6/9/2015110.74110.74108.61109.121,917,939
6/8/2015111.31111.81110.21110.221,335,504
6/5/2015111.21111.65110.25111.501,382,007
6/4/2015111.47112.60111.10111.491,562,458
6/3/2015112.35113.16112.19112.381,452,942
6/2/2015112.55113.34112.01112.481,403,071
6/1/2015112.81113.76111.83113.261,360,577
5/29/2015113.22114.40112.56112.564,702,561
5/28/2015113.15114.06112.93113.101,360,766
5/27/2015112.91113.82112.77113.591,250,265
5/26/2015113.88114.45112.81113.001,559,989
5/22/2015113.76114.34113.53113.801,498,427
5/21/2015114.50114.81113.87113.942,319,280
5/20/2015115.10115.51114.70114.711,885,274
5/19/2015113.54115.58113.42115.111,902,393
5/18/2015113.36113.62112.56113.312,804,059
5/15/2015114.86115.07113.75114.181,947,754
5/14/2015114.40114.84114.00114.662,416,767
5/13/2015115.47115.85114.17114.301,533,445
5/12/2015114.50115.45114.27115.051,988,941
5/11/2015115.14115.81114.75114.911,592,279
5/8/2015114.54116.00114.53115.302,486,790
5/7/2015114.28115.07113.79114.071,707,853
5/6/2015114.90115.13113.51114.061,703,618
5/5/2015115.62115.75114.40114.701,843,962
5/4/2015114.67116.28114.51115.252,195,218
5/1/2015115.12115.32113.83114.612,903,843
4/30/2015117.39120.68113.03114.305,198,131
4/29/2015113.69113.99112.12112.442,201,106
4/28/2015114.00114.62112.61113.961,339,922
4/27/2015115.88115.88113.85114.111,563,069
4/24/2015115.10115.98114.19115.48850,348
4/23/2015113.81116.18113.57115.202,152,201
4/22/2015113.85114.41113.37113.811,145,338
4/21/2015113.89114.49113.24113.891,176,767
4/20/2015112.96113.56112.89113.191,412,978
4/17/2015113.21113.71112.05112.612,297,916
4/16/2015113.41114.06112.53113.831,055,597
4/15/2015114.20114.33112.78113.621,327,992
4/14/2015114.34114.45112.70114.001,032,017
4/13/2015115.31115.88113.66113.991,826,936
4/10/2015113.40115.55113.22115.351,879,608
4/9/2015113.31114.28112.64113.502,425,708
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!