Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AmerisourceBergen Corp (NY: ABC )

179.98 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2023				179.98	0	-0.41(-0.23%)
Aug 28, 2023	179.75	180.66	179.67	180.39	904,025	+0.91(+0.51%)
Aug 25, 2023	179.09	180.00	178.63	179.48	1,192,654	+0.71(+0.40%)
Aug 24, 2023	177.80	179.67	177.80	178.77	1,314,842	+1.00(+0.56%)
Aug 23, 2023	178.54	178.80	177.15	177.77	1,488,192	-0.19(-0.11%)
Aug 22, 2023	180.77	181.05	177.92	177.96	1,123,399	-3.02(-1.67%)
Aug 21, 2023	180.66	181.33	179.76	180.98	1,030,398	+0.58(+0.32%)
Aug 18, 2023	179.78	181.76	179.47	180.40	1,174,551	+0.40(+0.22%)
Aug 17, 2023	183.15	184.22	179.10	180.00	2,302,525	-3.99(-2.17%)
Aug 16, 2023	185.89	186.38	183.28	183.99	2,194,952	-1.45(-0.78%)
Aug 15, 2023	188.07	188.40	185.30	185.44	1,470,647	-2.19(-1.17%)
Aug 14, 2023	188.08	188.81	186.99	187.63	2,778,841	+0.26(+0.14%)
Aug 11, 2023	187.09	187.85	186.33	187.37	3,099,568	+0.34(+0.18%)
Aug 10, 2023	185.41	188.83	185.01	187.03	4,129,346	+1.81(+0.97%)
Aug 09, 2023	185.51	186.36	184.37	185.22	3,961,056	+0.34(+0.18%)
Aug 08, 2023	185.70	188.42	184.45	184.89	4,210,918	-1.21(-0.65%)
Aug 07, 2023	185.76	187.10	184.74	186.09	4,604,471	+1.25(+0.67%)
Aug 04, 2023	186.69	188.02	183.52	184.85	10,097,643	-6.01(-3.15%)
Aug 03, 2023	192.00	193.86	190.21	190.86	1,645,246	-0.07(-0.04%)
Aug 02, 2023	187.39	192.18	186.48	190.93	1,896,059	+2.32(+1.23%)
Aug 01, 2023	187.02	188.83	186.39	188.61	1,533,029	+2.19(+1.18%)
Jul 31, 2023	187.04	187.04	183.56	186.41	1,531,458	+0.34(+0.18%)
Jul 28, 2023	187.53	187.53	185.40	186.07	1,107,656	-0.77(-0.41%)
Jul 27, 2023	187.32	188.60	186.25	186.84	1,412,746	-0.38(-0.20%)
Jul 26, 2023	190.41	191.03	186.38	187.22	1,640,002	-4.17(-2.18%)
Jul 25, 2023	190.36	191.57	189.56	191.39	1,189,836	+0.44(+0.23%)
Jul 24, 2023	192.50	193.04	190.43	190.95	1,123,529	-1.14(-0.59%)
Jul 21, 2023	193.00	194.28	191.88	192.09	1,287,612	-0.82(-0.42%)
Jul 20, 2023	192.58	193.32	191.26	192.91	841,110	+1.47(+0.77%)
Jul 19, 2023	191.91	192.29	188.62	191.44	1,158,735	-0.45(-0.23%)
Jul 18, 2023	191.83	192.90	191.56	191.89	927,844	+0.25(+0.13%)
Jul 17, 2023	191.11	191.92	190.59	191.64	729,236	+0.72(+0.38%)
Jul 14, 2023	191.45	192.01	190.52	190.92	778,383	+0.14(+0.07%)
Jul 13, 2023	190.40	192.31	190.40	190.78	1,328,896	+0.48(+0.25%)
Jul 12, 2023	191.54	192.79	189.96	190.30	1,291,653	-2.41(-1.25%)
Jul 11, 2023	192.37	193.32	191.60	192.72	673,116	+0.39(+0.20%)
Jul 10, 2023	190.92	192.40	190.55	192.33	893,602	+1.96(+1.03%)
Jul 07, 2023	190.95	192.44	189.95	190.36	1,808,417	-1.33(-0.69%)
Jul 06, 2023	189.94	191.78	189.63	191.69	1,530,930	+1.54(+0.81%)
Jul 05, 2023	190.89	191.31	189.45	190.15	1,161,097	-0.27(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

AmerisourceBergen Corp (NY: ABC )

Historical Prices