$74.03 +0.34 (%) AmerisourceBergen Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABC historical data

Date Open High Low Close Volume
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
12/29/201491.2691.8991.1891.63752,672
12/26/201491.5492.2191.3091.51393,279
12/24/201491.6592.2691.4691.60436,029
12/23/201492.4092.6590.6991.421,175,836
12/22/201492.2692.5691.4891.941,576,047
12/19/201492.0492.5691.1291.682,886,939
12/18/201491.1291.3990.4391.282,160,743
12/17/201489.8291.0289.4990.561,958,540
12/16/201490.1991.1589.2689.432,243,390
12/15/201491.5591.7289.9890.692,359,807
12/12/201491.8892.5390.9290.981,691,484
12/11/201491.9392.8491.5292.551,767,694
12/10/201491.9292.2890.8190.921,244,290
12/9/201491.4592.2590.7792.091,409,215
12/8/201492.0192.8491.9792.561,507,429
12/5/201492.3892.5691.8692.21740,071
12/4/201491.8792.6591.6891.951,444,872
12/3/201491.9992.3991.7291.991,533,075
12/2/201490.9392.5190.8792.041,769,841
12/1/201490.6491.4090.2890.841,586,399
11/28/201490.4991.5990.4691.05758,326
11/26/201490.2290.8089.5090.09974,913
11/25/201490.0490.4589.5190.321,205,405
11/24/201489.2190.1089.2190.041,309,498
11/21/201489.0089.0388.1088.741,635,722
11/20/201489.1989.3188.3488.901,411,695
11/19/201489.4489.9488.8989.322,207,291
11/18/201489.0089.9788.6789.761,611,233
11/17/201488.8389.7088.5789.011,624,510
11/14/201488.8789.2488.3488.831,635,048
11/13/201488.5489.4888.5489.081,563,532
11/12/201487.9588.7887.5488.711,323,449
11/11/201487.7188.4487.6487.931,214,458
11/10/201487.0287.8686.5287.711,297,153
11/7/201487.8087.8086.4986.732,199,257
11/6/201487.9688.1186.8287.402,317,247
11/5/201488.8389.2387.6187.812,050,282
11/4/201486.6388.2286.5088.192,796,558
11/3/201485.8186.9685.5886.902,569,215
10/31/201485.0685.9984.7785.413,248,353
10/30/201481.6885.1281.6884.845,081,435
10/29/201479.5880.1979.2679.742,529,790
10/28/201479.9879.9978.9479.652,253,399
10/27/201478.3479.9978.2979.453,261,053
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center