ABC - AmerisourceBergen Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202094.7095.2593.7693.7993.79237,652
May 28, 202094.3696.4993.8394.4094.401,312,700
May 27, 202090.9693.4590.7593.3393.331,166,100
May 26, 202095.0095.0090.5990.7890.781,024,800
May 22, 202092.1693.6992.1693.1493.141,027,100
May 21, 202092.1793.2791.1992.2592.251,076,900
May 20, 202090.0095.1389.0292.7392.732,352,700
May 19, 202088.8190.3988.5089.6389.63983,700
May 18, 202088.0390.0087.8589.2089.201,066,800
May 15, 202083.3685.8283.0585.7585.751,694,200
May 15, 20200.42 Dividend
May 14, 202083.0184.1581.5184.0383.611,488,200
May 13, 202088.1789.0083.6784.1583.731,520,700
May 12, 202091.4691.9988.5388.5888.141,141,900
May 11, 202089.0791.8688.5290.6490.191,264,200
May 08, 202090.5492.4087.0988.0987.651,175,300
May 07, 202086.6089.8386.6088.7488.301,755,300
May 06, 202088.3588.5685.2085.5085.071,362,800
May 05, 202087.5089.4585.6187.9787.531,349,600
May 04, 202085.9787.0585.3186.4285.991,354,000
May 01, 202088.3588.3585.1186.3885.951,120,800
Apr 30, 202088.7191.0388.6189.6689.211,683,700
Apr 29, 202090.0491.2888.3589.3488.891,879,900
Apr 28, 202092.0092.0889.2489.5389.081,457,100
Apr 27, 202089.5991.3588.7690.7890.331,913,100
Apr 24, 202087.4389.4585.7488.7088.261,325,800
Apr 23, 202087.3989.1486.8887.2686.821,036,400
Apr 22, 202086.9888.1386.1986.5086.07911,000
Apr 21, 202088.4488.6284.4385.5785.141,257,800
Apr 20, 202087.9990.1187.1089.6289.171,032,000
Apr 17, 202088.7689.8987.2889.1988.741,669,500
Apr 16, 202088.2689.2685.5486.2885.851,674,000
Apr 15, 202087.9489.7185.5988.3387.89967,600
Apr 14, 202087.5989.9087.0789.4288.97985,300
Apr 13, 202087.5687.5684.2285.4585.022,118,700
Apr 09, 202088.1889.4186.6687.8187.371,348,700
Apr 08, 202086.9489.1385.1688.3387.891,729,500
Apr 07, 202088.8789.4386.6287.2086.761,311,100
Apr 06, 202085.3286.8383.0786.2985.861,514,800
Apr 03, 202083.2784.6380.3981.3480.931,517,200
Apr 02, 202084.6486.5380.0083.8983.472,570,500
Apr 01, 202088.2188.7184.1986.2385.801,336,300
Mar 31, 202088.2490.7387.1188.5088.062,074,700
Mar 30, 202083.5388.5582.4488.1087.661,770,200
Mar 27, 202080.9484.0680.1881.7881.371,600,500
Mar 26, 202075.8785.1875.6084.1683.743,263,800
Mar 25, 202079.5481.4775.1175.3574.972,284,100
Mar 24, 202077.7180.6276.1679.8579.451,951,800
Mar 23, 202080.2980.2972.0673.9373.562,234,800
Mar 20, 202086.8487.6379.3280.6180.213,203,800
Mar 19, 202083.0986.7480.3786.0085.572,189,100
Mar 18, 202084.9090.7678.1484.9784.553,229,200
Mar 17, 202082.7989.7382.2089.5089.053,792,400
Mar 16, 202076.0087.4276.0080.5080.102,777,400
Mar 13, 202083.7090.1780.6690.0089.552,835,300
Mar 12, 202080.4684.2879.0980.4980.097,108,200
Mar 11, 202084.0886.1283.0584.9684.542,384,900
Mar 10, 202085.3586.2780.8986.0785.642,214,400
Mar 09, 202079.6985.8377.5683.2782.853,673,000
Mar 06, 202084.2986.2383.3985.8185.381,760,100
Mar 05, 202088.0090.0885.2586.9786.541,365,800
Mar 04, 202089.3090.4387.9990.3889.931,411,300
Mar 03, 202087.4288.9584.4585.8785.442,190,400
Mar 02, 202084.5388.3283.8987.1686.724,528,000
Feb 28, 202083.5585.0081.4784.3283.903,829,400
Feb 27, 202092.0592.9486.5686.5986.162,566,200
Feb 26, 202093.8095.0193.1493.7193.241,907,100
Feb 25, 202095.3695.7792.7892.9392.472,239,400
Feb 24, 202094.7296.0494.0094.9394.461,541,700
Feb 21, 202096.1597.3995.3097.0096.521,213,700
Feb 20, 202095.0096.9993.9596.5396.051,808,100
Feb 19, 202094.5995.2093.8495.1394.65915,800
Feb 18, 202094.2994.8993.1494.3193.841,566,000
Feb 14, 202094.1694.7490.2394.3693.891,602,200
Feb 13, 202094.9295.4894.4294.5294.051,155,600
Feb 13, 20200.42 Dividend
Feb 12, 202095.0097.5094.0495.7894.881,315,100
Feb 11, 202094.3394.6192.7294.5793.681,156,100
Feb 10, 202091.7094.1891.3693.6092.721,371,600
Feb 07, 202093.9094.7291.7691.9491.081,467,200
Feb 06, 202092.1293.7691.5592.4891.611,246,100
Feb 05, 202089.1392.4789.1391.4490.581,608,200
Feb 04, 202087.1589.1487.0188.0987.271,498,600
Feb 03, 202085.9486.9285.2485.7084.901,014,600
Jan 31, 202089.2989.2985.2785.5684.761,217,800
Jan 30, 202089.3392.3686.9088.8888.052,138,300
Jan 29, 202089.4990.8589.2089.8689.021,691,200
Jan 28, 202088.2989.7087.8389.1188.281,144,800
Jan 27, 202087.9488.2586.5387.5286.701,622,700
Jan 24, 202091.5491.5486.0888.9288.092,306,800
Jan 23, 202092.1992.1990.6791.1690.311,552,900
Jan 22, 202091.5792.4291.1792.0391.171,551,600
Jan 21, 202090.8291.3790.2091.2590.401,205,600
Jan 17, 202091.0091.5890.4191.0690.211,455,500
Jan 16, 202091.9091.9090.5491.4690.601,205,000
Jan 15, 202088.7991.6488.6891.3790.511,434,900
Jan 14, 202086.6088.9886.0288.8388.001,921,800
Jan 13, 202086.9787.2585.5086.1585.341,026,200
Jan 10, 202087.0487.3986.6087.0486.23965,100
Jan 09, 202085.6286.7384.8286.6685.85795,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...