ABC Historical Prices | AmerisourceBergen Corporation ( Stock

Dow

0.07% Nasdaq

0.15%

AmerisourceBergen Corporation (ABC)

-NYSE

54.56 0.10(0.18%) 3:40PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	54.72	55.11	54.37	54.46	2,471,600	54.46
May 21, 2013	54.77	54.94	54.40	54.65	1,698,200	54.65
May 20, 2013	55.01	55.23	54.71	54.82	1,712,700	54.82
May 17, 2013	54.44	55.07	54.18	54.99	2,180,100	54.99
May 16, 2013	54.64	55.06	54.29	54.40	1,766,600	54.40
May 16, 2013	0.21 Dividend
May 15, 2013	55.00	55.48	54.65	55.01	2,859,300	54.80
May 14, 2013	54.47	54.99	54.25	54.96	2,369,200	54.75
May 13, 2013	54.68	54.88	54.45	54.48	2,022,800	54.27
May 10, 2013	54.98	55.00	54.63	54.84	1,324,800	54.63
May 9, 2013	54.91	55.09	54.49	54.81	1,708,200	54.60
May 8, 2013	55.03	55.21	54.62	55.10	2,598,700	54.89
May 7, 2013	54.59	55.04	54.37	54.98	2,142,100	54.77
May 6, 2013	54.49	54.71	54.34	54.40	1,401,200	54.19
May 3, 2013	55.01	55.08	54.42	54.57	1,850,800	54.36
May 2, 2013	53.85	54.86	53.77	54.85	2,157,900	54.64
May 1, 2013	54.06	54.40	53.76	53.84	2,418,000	53.63
Apr 30, 2013	54.07	54.13	53.60	54.12	2,064,900	53.91
Apr 29, 2013	53.33	54.28	53.25	54.06	3,329,100	53.85
Apr 26, 2013	53.00	53.60	52.78	53.26	5,365,100	53.06
Apr 25, 2013	55.82	56.00	53.13	53.41	7,988,800	53.21
Apr 24, 2013	56.33	56.60	55.63	55.82	3,091,300	55.61
Apr 23, 2013	56.39	56.91	55.94	56.30	2,419,400	56.09
Apr 22, 2013	56.42	56.44	55.65	56.20	2,571,100	55.99
Apr 19, 2013	55.61	55.99	55.24	55.92	2,023,400	55.71
Apr 18, 2013	55.06	56.07	55.02	55.44	4,273,900	55.23
Apr 17, 2013	54.78	55.19	54.45	55.06	3,176,700	54.85
Apr 16, 2013	54.48	54.99	54.12	54.95	2,050,600	54.74
Apr 15, 2013	54.14	54.35	53.84	54.04	2,243,200	53.83
Apr 12, 2013	53.78	54.33	53.68	54.18	1,269,300	53.97
Apr 11, 2013	53.28	54.16	53.25	53.81	2,354,400	53.60
Apr 10, 2013	53.93	54.00	53.08	53.30	3,148,400	53.10
Apr 9, 2013	52.75	53.15	52.49	52.92	3,118,200	52.72
Apr 8, 2013	52.18	52.70	51.69	52.63	2,294,600	52.43
Apr 5, 2013	51.43	52.12	51.41	52.08	1,596,400	51.88
Apr 4, 2013	51.69	52.83	51.67	51.82	2,840,100	51.62
Apr 3, 2013	52.57	52.83	51.31	51.69	4,837,400	51.49
Apr 2, 2013	51.92	53.36	51.85	52.41	4,047,700	52.21
Apr 1, 2013	51.38	51.66	51.29	51.64	1,429,400	51.44
Mar 28, 2013	50.96	51.57	50.79	51.45	2,835,600	51.25
Mar 27, 2013	50.51	50.90	50.33	50.71	2,027,900	50.52
Mar 26, 2013	50.86	51.21	50.47	50.72	2,428,300	50.53
Mar 25, 2013	49.95	50.95	49.84	50.59	3,248,100	50.40
Mar 22, 2013	49.80	49.92	49.60	49.82	2,917,300	49.63
Mar 21, 2013	50.11	50.54	49.56	49.79	2,285,000	49.60
Mar 20, 2013	50.31	50.45	49.72	50.24	3,203,700	50.05
Mar 19, 2013	51.39	52.15	49.92	50.06	17,071,100	49.87
Mar 18, 2013	48.32	48.67	48.16	48.30	2,602,100	48.12
Mar 15, 2013	49.14	49.24	48.82	48.89	2,025,400	48.70
Mar 14, 2013	49.00	49.39	48.91	49.29	1,810,900	49.10
Mar 13, 2013	48.71	48.90	48.57	48.86	859,200	48.67
Mar 12, 2013	48.52	48.85	48.44	48.65	1,222,600	48.46
Mar 11, 2013	48.36	48.74	48.29	48.55	1,495,100	48.36
Mar 8, 2013	48.27	48.51	47.97	48.48	1,426,400	48.29
Mar 7, 2013	48.44	48.65	47.68	48.08	1,785,900	47.90
Mar 6, 2013	48.44	48.80	48.27	48.48	1,494,700	48.29
Mar 5, 2013	48.04	48.40	47.96	48.27	1,646,800	48.09
Mar 4, 2013	47.83	48.25	47.66	48.25	2,132,800	48.07
Mar 1, 2013	47.22	48.14	46.89	47.98	2,135,900	47.80
Feb 28, 2013	46.96	47.51	46.81	47.20	2,253,700	47.02
Feb 27, 2013	46.66	47.21	46.58	47.03	855,100	46.85
Feb 26, 2013	46.38	46.62	46.08	46.57	1,373,600	46.39
Feb 25, 2013	47.10	47.25	46.18	46.18	1,794,900	46.00
Feb 22, 2013	46.48	47.03	46.38	46.95	1,003,700	46.77
Feb 21, 2013	46.48	46.62	46.16	46.48	1,432,400	46.30
Feb 20, 2013	47.22	47.39	46.59	46.61	1,970,300	46.43
Feb 19, 2013	46.67	47.24	46.62	47.22	1,831,500	47.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ABC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AmerisourceBergen Corporation (ABC)