ABC - AmerisourceBergen Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201979.7881.2679.4780.8680.86714,811
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, 201977.0277.5176.0276.3375.942,731,200
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
Feb 27, 201983.6783.8782.4582.7982.361,896,300
Feb 26, 201984.8084.9883.8883.9283.49825,100
Feb 25, 201986.3086.5784.6484.6784.23746,100
Feb 22, 201985.3985.8884.9085.6785.23827,900
Feb 21, 201986.3586.4084.5384.9884.54722,400
Feb 20, 201986.1987.1385.4386.3385.88728,300
Feb 19, 201986.4087.3286.0086.8586.401,546,000
Feb 15, 201986.7087.3585.9086.6686.21920,500
Feb 15, 20190.4 Dividend
Feb 14, 201986.0286.9785.5286.4585.61735,800
Feb 13, 201985.9186.7785.4986.4185.57752,200
Feb 12, 201984.1485.8384.0785.7984.951,024,800
Feb 11, 201984.2584.3583.2983.6482.821,304,800
Feb 08, 201985.3085.4583.7084.3183.491,519,900
Feb 07, 201986.8087.5385.4885.8084.961,470,700
Feb 06, 201985.4287.2785.1986.6485.791,132,700
Feb 05, 201984.7586.3584.4885.7784.931,594,600
Feb 04, 201983.7585.0083.2784.4583.631,872,000
Feb 01, 201981.8283.8279.7083.7682.944,283,300
Jan 31, 201980.4885.8680.4883.3782.564,542,200
Jan 30, 201979.7380.1478.3378.5377.761,833,000
Jan 29, 201980.0480.1178.5279.5478.761,040,900
Jan 28, 201979.4780.3178.8880.1279.34838,800
Jan 25, 201979.2180.5378.9779.6678.88924,200
Jan 24, 201979.3079.9578.3078.7077.93670,000
Jan 23, 201979.8179.9877.6779.3678.591,044,000
Jan 22, 201979.2579.9178.2279.7178.931,400,200
Jan 18, 201976.8279.9576.5079.8679.082,245,600
Jan 17, 201977.7978.1376.0076.0875.341,369,700
Jan 16, 201977.2577.7776.6777.3076.55988,900
Jan 15, 201976.9977.7476.3977.2676.511,667,400
Jan 14, 201976.0377.6276.0176.8676.111,466,200
Jan 11, 201975.6476.6274.8876.5675.81978,600
Jan 10, 201975.9576.3374.7876.0075.261,623,100
Jan 09, 201975.9276.9075.5976.3275.581,151,400
Jan 08, 201975.1075.9374.1175.5574.811,689,500
Jan 07, 201974.4376.2473.8274.7574.021,608,300
Jan 04, 201973.6674.3672.5574.2273.502,417,700
Jan 03, 201974.0974.7172.9173.3772.651,499,400
Jan 02, 201973.7474.7773.1174.4573.721,149,700
Dec 31, 201874.0975.0873.3674.4073.671,028,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...