$105.75 +1.28 (%) AmerisourceBergen Corp - NYSE

Jul. 31, 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
12/30/201137.2837.4437.1737.19839,327
12/29/201136.8737.4036.8137.33893,577
12/28/201137.7337.7636.8036.831,306,878
12/27/201137.3237.7937.2537.71886,916
12/23/201137.3137.4637.1237.421,338,610
12/22/201137.0437.3336.9637.081,550,826
12/21/201137.1537.3036.7837.041,538,121
12/20/201136.8637.2936.7437.102,501,845
12/19/201136.6736.9036.3036.472,717,664
12/16/201136.5736.9936.3236.755,811,820
12/15/201135.8636.3135.7235.801,831,353
12/14/201135.6335.9535.5635.572,847,550
12/13/201136.0636.5035.7735.864,219,951
12/12/201136.1536.2735.7335.842,248,141
12/9/201136.3836.7036.2236.372,085,279
12/8/201136.4836.6236.2236.282,666,104
12/7/201136.3236.7836.2236.592,931,478
12/6/201136.7536.9336.4436.442,323,456
12/5/201137.5037.5636.3636.613,056,168
12/2/201137.6037.6536.8537.012,119,703
12/1/201137.0237.4736.9637.242,250,384
11/30/201137.3137.5636.7937.153,386,351
11/29/201136.6636.7436.1536.382,800,143
11/28/201136.8637.0936.2436.441,670,093
11/25/201136.3836.5135.7535.981,317,034
11/23/201136.3736.6736.0736.371,410,408
11/22/201136.5737.1636.3636.632,546,318
11/21/201136.9036.9936.2636.722,266,420
11/18/201137.7837.8437.2537.281,980,902
11/17/201138.0338.1837.3637.521,962,444
11/16/201139.0739.0738.0538.081,791,241
11/15/201138.9939.4638.7039.351,953,313
11/14/201139.4639.7239.1739.191,538,495
11/11/201139.2040.0739.1839.671,874,963
11/10/201138.6738.9138.0938.731,895,081
11/9/201138.5338.9737.9838.233,302,150
11/8/201139.8039.8039.0939.581,444,240
11/7/201139.3539.7338.9439.721,509,309
11/4/201139.6739.8038.9539.222,672,228
11/3/201140.2140.4839.7539.923,183,171
11/2/201140.5140.7039.6239.871,972,509
11/1/201139.5140.6938.4140.042,763,332
10/31/201141.8241.9640.7240.802,971,676
10/28/201142.3242.3241.3142.081,890,262
10/27/201140.9542.1540.9541.493,028,967
10/26/201140.2741.1240.2740.903,778,194
10/25/201140.2640.6539.5539.601,899,400
10/24/201139.8440.6539.7140.651,734,668
10/21/201139.1739.7239.0539.711,627,758
10/20/201138.3938.8138.0338.752,543,960
10/19/201138.4138.8138.0338.191,712,808
10/18/201137.8138.6937.4038.361,654,176
10/17/201137.9038.2537.8237.891,209,396
10/14/201138.2938.4837.9838.181,525,116
10/13/201137.5337.9837.3637.942,154,904
10/12/201137.2337.9036.9137.623,340,090
10/11/201136.7437.1336.6537.011,283,671
10/10/201136.3237.1936.2837.081,911,312
10/7/201136.2736.4235.3335.783,512,824
10/6/201136.6636.6634.7436.105,640,737
10/5/201135.9236.9135.8136.384,208,919
10/4/201135.2536.2634.7835.925,174,116
10/3/201137.0137.5935.7235.745,382,078
9/30/201137.4738.2937.1537.273,282,503
9/29/201139.1339.5237.3737.723,563,089
9/28/201139.2239.3538.5738.602,239,727
9/27/201139.8940.0339.0139.162,758,919
9/26/201137.9538.9637.2838.913,041,326
9/23/201137.6638.1537.4037.762,363,884
9/22/201137.2938.2137.2038.003,812,950
9/21/201139.7639.9538.3538.371,830,554
9/20/201139.7040.3739.3339.692,135,227
9/19/201138.7539.5838.7439.412,454,474
9/16/201138.7839.9338.7739.314,420,892
9/15/201139.5839.6337.6138.584,256,256
9/14/201138.7039.5838.0539.171,985,544
9/13/201138.0838.6437.8838.521,959,684
9/12/201137.7138.4037.3438.082,708,010
9/9/201139.3639.3638.2538.402,776,300
9/8/201139.8840.3139.5739.742,043,300
9/7/201139.3940.0039.0539.971,514,548
9/6/201137.8739.0937.4539.073,023,317
9/2/201138.8439.6038.7538.811,987,813
9/1/201139.4840.3739.2739.482,773,378
8/31/201139.6740.0039.2839.582,562,229
8/30/201138.9339.5338.7839.272,645,186
8/29/201138.7939.3238.7939.231,516,892
8/26/201137.4138.7536.7438.482,738,630
8/25/201138.2738.4837.4837.582,771,770
8/24/201138.1338.4337.4838.193,106,105
8/23/201137.4238.2937.2138.263,492,672
8/22/201138.2238.2437.2737.393,964,806
8/19/201137.3037.9537.1037.543,897,376
8/18/201137.6338.1337.2037.695,549,887
8/17/201138.5438.9538.3138.692,139,918
8/16/201138.6138.7237.9038.503,827,324
8/15/201138.8138.9038.1938.892,849,787
8/12/201137.8538.3437.2438.303,838,769
8/11/201135.7238.0035.5037.443,937,758
8/10/201136.0636.3335.1535.244,815,117
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!