$83.33 -0.26 (%) AmerisourceBergen Corp - New York Stock Exchange, Inc.

Sep. 23, 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
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
9/11/2015101.88104.40101.82104.341,994,741
9/10/2015100.65102.88100.36102.031,782,336
9/9/2015101.14103.46100.55100.751,588,412
9/8/2015100.80101.1899.79101.051,844,782
9/4/2015100.66101.4098.3698.992,526,560
9/3/2015100.90101.4999.62100.001,580,082
9/2/2015101.77101.7799.10100.281,695,578
9/1/201597.55100.8697.5599.272,533,578
8/31/2015100.87101.8495.61100.041,496,300
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center