ABC - AmerisourceBergen Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201985.1986.3382.9583.4283.421,260,900
Sep 12, 201987.8888.2384.5284.6484.641,118,900
Sep 11, 201986.0588.4685.3387.7987.791,026,100
Sep 10, 201986.4686.8284.2385.8885.881,895,200
Sep 09, 201986.3187.5786.1687.1387.131,231,500
Sep 06, 201986.1286.6185.5686.3286.32963,900
Sep 05, 201986.2987.1785.7986.0486.04935,200
Sep 04, 201984.3685.4584.3485.1885.18848,400
Sep 03, 201981.8784.5081.5684.0484.041,613,400
Aug 30, 201982.3082.4981.6182.2782.271,091,700
Aug 29, 201981.8382.7781.1381.9181.911,179,400
Aug 28, 201981.0382.0380.4181.0181.011,918,000
Aug 27, 201985.9486.5981.2081.2881.281,848,300
Aug 26, 201984.4185.9284.1085.9085.901,183,900
Aug 23, 201985.4686.4083.1083.5483.541,177,000
Aug 22, 201986.5687.1285.3385.5585.551,008,300
Aug 21, 201986.4487.5886.2386.3286.321,033,200
Aug 20, 201988.0488.6186.2286.3086.301,017,800
Aug 19, 201988.2188.9787.6387.7587.75904,000
Aug 16, 201986.1587.9085.3487.3487.34811,800
Aug 16, 20190.4 Dividend
Aug 15, 201986.4386.8885.3485.9785.571,098,500
Aug 14, 201988.4888.4886.1486.3485.941,368,800
Aug 13, 201987.6189.9686.9589.2688.841,411,500
Aug 12, 201987.3787.8786.5587.3886.97862,900
Aug 09, 201987.9488.1786.5487.4587.04898,800
Aug 08, 201985.8088.3985.4887.8987.481,446,000
Aug 07, 201983.7886.0481.8085.8585.451,998,900
Aug 06, 201989.3090.9982.6584.1183.724,485,000
Aug 05, 201989.5890.8687.8288.7088.291,392,200
Aug 02, 201991.9592.8988.7090.4490.021,252,700
Aug 01, 201990.8894.7590.5891.7091.273,230,300
Jul 31, 201988.7288.7385.5387.1586.741,503,100
Jul 30, 201986.5089.0185.4888.7288.311,414,300
Jul 29, 201986.1187.2686.1087.2386.82803,000
Jul 26, 201986.2686.6985.5986.1285.72723,400
Jul 25, 201987.2387.6285.5485.9385.53595,900
Jul 24, 201986.0187.0485.6086.8986.49757,400
Jul 23, 201985.2786.1684.7785.8185.41812,500
Jul 22, 201985.8586.1884.9385.0584.65840,300
Jul 19, 201986.6486.6485.0985.5285.12928,300
Jul 18, 201985.4887.0084.5586.7686.361,190,900
Jul 17, 201988.3988.5284.6285.4685.062,198,400
Jul 16, 201989.8789.9088.7689.0088.59942,800
Jul 15, 201990.0190.4088.9689.9389.51810,000
Jul 12, 201990.4091.3088.8789.8589.431,495,000
Jul 11, 201991.7694.2089.7990.5390.112,191,200
Jul 10, 201988.8389.7788.1089.3088.881,542,400
Jul 09, 201987.4288.7587.1788.2387.821,121,500
Jul 08, 201987.6288.0686.5487.8387.42968,700
Jul 05, 201987.4088.8686.5887.9787.56710,400
Jul 03, 201986.1188.7886.0887.5987.181,066,500
Jul 02, 201985.5986.0584.5285.4685.061,043,700
Jul 01, 201985.7885.9184.6585.5985.191,193,700
Jun 28, 201985.8386.2685.0685.2684.861,565,400
Jun 27, 201984.3986.5383.9085.6385.231,137,500
Jun 26, 201984.3584.8483.2583.7883.391,067,600
Jun 25, 201983.8785.1583.1284.2883.891,699,400
Jun 24, 201984.6085.1482.8983.5283.132,042,900
Jun 21, 201985.3885.4984.2584.4684.072,403,100
Jun 20, 201986.9786.9784.3685.5685.161,880,400
Jun 19, 201985.7486.7985.5386.0685.661,377,300
Jun 18, 201985.9487.1085.1485.4585.05915,500
Jun 17, 201985.4685.6184.3985.3484.941,058,800
Jun 14, 201986.7086.9984.8485.0584.651,003,800
Jun 13, 201985.6086.6885.3186.4486.041,022,700
Jun 12, 201984.6785.4184.2785.3884.981,136,000
Jun 11, 201985.0085.2784.4584.7284.331,253,900
Jun 10, 201983.6385.4883.5884.7784.381,418,000
Jun 07, 201982.3383.6781.9683.4883.091,232,200
Jun 06, 201981.5582.4681.5481.7581.371,412,900
Jun 05, 201982.8683.1981.0281.6581.271,145,400
Jun 04, 201981.2982.8881.0082.2181.831,891,500
Jun 03, 201978.1281.0778.1280.3780.001,357,500
May 31, 201977.5578.3577.0777.8677.50841,900
May 30, 201978.3578.9377.4678.3277.96802,800
May 29, 201980.5380.5878.1978.3577.992,047,000
May 28, 201980.5781.6980.5780.8980.511,900,300
May 24, 201980.4481.2979.9480.6880.30809,300
May 23, 201981.1681.6779.9580.4480.071,187,400
May 22, 201980.4782.0880.1681.8081.421,672,000
May 21, 201979.7881.2679.4780.5780.201,910,900
May 20, 201977.0879.6777.0579.2378.861,605,900
May 17, 201976.8478.8376.4377.7377.371,199,600
May 17, 20190.4 Dividend
May 16, 201977.8478.7577.3677.5976.831,382,000
May 15, 201976.2977.9675.1877.8677.101,333,300
May 14, 201975.9478.9375.4776.6975.941,605,100
May 13, 201976.0476.2774.6775.6874.941,087,000
May 10, 201978.9079.5176.1377.4776.711,336,100
May 09, 201977.7379.7977.1779.1878.411,774,000
May 08, 201977.8479.5676.5178.7277.951,826,600
May 07, 201977.6179.0676.7777.4676.701,727,900
May 06, 201978.1378.5675.6278.3177.541,204,600
May 03, 201977.9879.5977.6479.1478.372,090,500
May 02, 201975.5278.7775.3077.0676.313,064,500
May 01, 201975.1375.2573.0473.3972.672,035,500
Apr 30, 201974.8075.0673.6174.7674.031,052,500
Apr 29, 201974.0374.7873.7574.5173.78719,000
Apr 26, 201974.0974.8573.5574.0573.33815,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...