ABC - AmerisourceBergen Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201986.6486.6485.0985.5285.52928,300
Jul 18, 201985.4887.0084.5586.7686.761,190,900
Jul 17, 201988.3988.5284.6285.4685.462,198,400
Jul 16, 201989.8789.9088.7689.0089.00942,800
Jul 15, 201990.0190.4088.9689.9389.93810,000
Jul 12, 201990.4091.3088.8789.8589.851,495,000
Jul 11, 201991.7694.2089.7990.5390.532,191,200
Jul 10, 201988.8389.7788.1089.3089.301,542,400
Jul 09, 201987.4288.7587.1788.2388.231,121,500
Jul 08, 201987.6288.0686.5487.8387.83968,700
Jul 05, 201987.4088.8686.5887.9787.97710,400
Jul 03, 201986.1188.7886.0887.5987.591,066,500
Jul 02, 201985.5986.0584.5285.4685.461,043,700
Jul 01, 201985.7885.9184.6585.5985.591,193,700
Jun 28, 201985.8386.2685.0685.2685.261,565,400
Jun 27, 201984.3986.5383.9085.6385.631,137,500
Jun 26, 201984.3584.8483.2583.7883.781,067,600
Jun 25, 201983.8785.1583.1284.2884.281,699,400
Jun 24, 201984.6085.1482.8983.5283.522,042,900
Jun 21, 201985.3885.4984.2584.4684.462,403,100
Jun 20, 201986.9786.9784.3685.5685.561,880,400
Jun 19, 201985.7486.7985.5386.0686.061,377,300
Jun 18, 201985.9487.1085.1485.4585.45915,500
Jun 17, 201985.4685.6184.3985.3485.341,058,800
Jun 14, 201986.7086.9984.8485.0585.051,003,800
Jun 13, 201985.6086.6885.3186.4486.441,022,700
Jun 12, 201984.6785.4184.2785.3885.381,136,000
Jun 11, 201985.0085.2784.4584.7284.721,253,900
Jun 10, 201983.6385.4883.5884.7784.771,418,000
Jun 07, 201982.3383.6781.9683.4883.481,232,200
Jun 06, 201981.5582.4681.5481.7581.751,412,900
Jun 05, 201982.8683.1981.0281.6581.651,145,400
Jun 04, 201981.2982.8881.0082.2182.211,891,500
Jun 03, 201978.1281.0778.1280.3780.371,357,500
May 31, 201977.5578.3577.0777.8677.86841,900
May 30, 201978.3578.9377.4678.3278.32802,800
May 29, 201980.5380.5878.1978.3578.352,047,000
May 28, 201980.5781.6980.5780.8980.891,900,300
May 24, 201980.4481.2979.9480.6880.68809,300
May 23, 201981.1681.6779.9580.4480.441,187,400
May 22, 201980.4782.0880.1681.8081.801,672,000
May 21, 201979.7881.2679.4780.5780.571,910,900
May 20, 201977.0879.6777.0579.2379.231,605,900
May 17, 201976.8478.8376.4377.7377.731,199,600
May 17, 20190.4 Dividend
May 16, 201977.8478.7577.3677.5977.191,382,000
May 15, 201976.2977.9675.1877.8677.461,333,300
May 14, 201975.9478.9375.4776.6976.291,605,100
May 13, 201976.0476.2774.6775.6875.291,087,000
May 10, 201978.9079.5176.1377.4777.071,336,100
May 09, 201977.7379.7977.1779.1878.771,774,000
May 08, 201977.8479.5676.5178.7278.311,826,600
May 07, 201977.6179.0676.7777.4677.061,727,900
May 06, 201978.1378.5675.6278.3177.911,204,600
May 03, 201977.9879.5977.6479.1478.732,090,500
May 02, 201975.5278.7775.3077.0676.663,064,500
May 01, 201975.1375.2573.0473.3973.012,035,500
Apr 30, 201974.8075.0673.6174.7674.371,052,500
Apr 29, 201974.0374.7873.7574.5174.13719,000
Apr 26, 201974.0974.8573.5574.0573.67815,000
Apr 25, 201973.8373.8672.6373.7273.341,006,700
Apr 24, 201973.6174.6673.3474.0973.711,207,700
Apr 23, 201971.2073.9970.9173.4373.051,908,800
Apr 22, 201972.4372.9770.5571.0670.691,270,400
Apr 18, 201972.3072.7871.2872.4572.081,431,900
Apr 17, 201975.5975.7971.6372.3071.931,587,300
Apr 16, 201976.2976.9074.4375.3574.961,547,500
Apr 15, 201975.0676.1674.6076.1175.72871,000
Apr 12, 201974.5876.2474.4874.7474.351,552,800
Apr 11, 201974.5175.2773.4674.1873.801,603,600
Apr 10, 201975.3575.4572.1574.0073.623,073,600
Apr 09, 201977.7278.0476.5077.4377.03957,100
Apr 08, 201977.1078.3976.5078.1277.721,717,300
Apr 05, 201976.3778.1776.1677.2776.871,383,900
Apr 04, 201975.2776.1274.2875.9775.581,523,100
Apr 03, 201975.0776.2674.1375.0574.661,977,300
Apr 02, 201976.8877.0574.4174.4974.112,275,800
Apr 01, 201980.0480.2579.0079.0978.681,413,000
Mar 29, 201978.3179.6478.0179.5279.111,249,800
Mar 28, 201977.0577.9376.6977.8977.491,111,500
Mar 27, 201976.3676.8775.6576.5076.111,339,200
Mar 26, 201977.5677.9376.0576.5676.171,667,200
Mar 25, 201978.7778.7776.8777.1076.701,670,400
Mar 22, 201980.1480.3878.6778.7778.36978,800
Mar 21, 201979.0080.4379.0080.3679.95919,600
Mar 20, 201980.8980.8979.2679.2778.861,103,200
Mar 19, 201980.4981.7080.3881.0780.65871,200
Mar 18, 201980.4981.3080.2080.3979.98830,100
Mar 15, 201979.4980.5979.4980.1879.772,009,300
Mar 14, 201979.6280.2679.0779.5179.101,288,400
Mar 13, 201979.0480.2678.6879.7979.381,050,000
Mar 12, 201978.1079.1278.1078.4278.021,387,600
Mar 11, 201976.5278.0576.0877.9577.551,336,200
Mar 08, 201975.8176.9475.5376.4176.021,426,200
Mar 07, 201977.0277.5176.0276.3375.942,734,200
Mar 06, 201979.6379.6376.5376.6376.233,413,200
Mar 05, 201980.7080.7079.4379.6679.252,123,500
Mar 04, 201983.0183.4479.8380.4880.071,260,600
Mar 01, 201983.7184.2782.2082.9882.55902,600
Feb 28, 201982.8683.9682.5783.3082.871,832,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...