$113.80 -0.14 (%) AmerisourceBergen Corp - NYSE

May. 22, 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
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
4/8/2015112.77113.50112.43113.242,048,854
4/7/2015112.91113.49112.45112.681,189,853
4/6/2015111.99113.13111.79112.541,869,191
4/2/2015112.16112.59111.58112.392,049,432
4/1/2015113.93113.93111.41112.032,171,922
3/31/2015113.42114.27113.42113.672,254,190
3/30/2015113.70114.00113.37113.492,180,388
3/27/2015112.33113.58112.21113.191,881,946
3/26/2015111.50113.05110.54112.092,411,776
3/25/2015113.90114.60111.80112.142,066,891
3/24/2015113.64114.73113.36113.891,913,505
3/23/2015113.74114.53113.13113.641,921,339
3/20/2015112.98114.50112.84113.464,380,904
3/19/2015111.88112.50111.07112.371,422,235
3/18/2015110.45112.28109.82111.702,043,999
3/17/2015109.94110.71109.27110.361,787,818
3/16/2015108.13110.20106.97110.133,548,820
3/13/2015105.26106.38105.12106.151,746,949
3/12/2015104.00105.52103.95105.381,448,166
3/11/2015103.40104.10102.95103.841,719,937
3/10/2015102.62103.52102.22102.931,912,149
3/9/2015102.47103.58102.01103.341,295,312
3/6/2015103.19103.59102.00102.261,549,308
3/5/2015103.74103.92103.17103.641,208,409
3/4/2015102.53103.65102.13103.481,832,610
3/3/2015103.41103.97102.50103.041,995,403
3/2/2015102.57103.25102.44103.101,948,322
2/27/2015103.08103.31102.49102.761,329,252
2/26/2015102.93103.64102.62102.981,711,928
2/25/2015102.97103.71102.75103.291,064,949
2/24/2015102.76103.14102.29102.971,169,184
2/23/2015101.98102.89101.79102.761,107,836
2/20/2015101.02102.00100.18101.981,442,607
2/19/2015100.52101.03100.09101.011,421,490
2/18/2015100.21100.9299.61100.661,680,401
2/17/2015100.21100.8599.68100.602,196,913
2/13/201599.68100.3699.01100.342,064,418
2/12/201598.8399.8598.2399.832,224,613
2/11/201597.0199.0896.9398.743,137,776
2/10/201596.3497.0195.7796.912,248,000
2/9/201596.9796.9795.0895.561,645,220
2/6/201596.9598.2396.5997.042,015,514
2/5/201596.2796.6795.9896.341,055,712
2/4/201595.6296.4595.2395.871,777,618
2/3/201595.6795.8394.2795.642,081,342
2/2/201595.5795.7793.6095.151,697,600
1/30/201596.1896.5094.9895.052,346,798
1/29/201596.8797.1394.8996.343,327,407
1/28/201598.80100.2095.2696.375,425,090
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center