Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AmerisourceBergen Corp (NY: ABC )

169.32 -1.96 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 171.36 172.00 168.54 169.32 953,510 -1.96(-1.14%)
Dec 05, 2022 173.17 173.17 170.89 171.28 1,336,710 -2.71(-1.56%)
Dec 02, 2022 171.41 174.63 171.19 173.99 1,529,904 +2.36(+1.38%)
Dec 01, 2022 170.99 172.17 169.79 171.63 1,144,790 +0.94(+0.55%)
Nov 30, 2022 167.18 171.24 166.80 170.69 2,275,792 +2.79(+1.66%)
Nov 29, 2022 167.03 168.60 166.47 167.90 1,680,389 +0.73(+0.44%)
Nov 28, 2022 167.13 168.60 166.90 167.17 1,674,053 -0.53(-0.32%)
Nov 25, 2022 166.58 167.92 165.96 167.70 914,962 +2.17(+1.31%)
Nov 23, 2022 164.93 166.25 164.16 165.53 916,086 +0.82(+0.50%)
Nov 22, 2022 162.42 165.49 161.99 164.71 1,268,823 +4.41(+2.75%)
Nov 21, 2022 162.00 163.16 159.82 160.30 1,405,213 -1.70(-1.05%)
Nov 18, 2022 160.00 162.00 159.11 162.00 1,579,679 +3.08(+1.94%)
Nov 17, 2022 155.00 158.98 154.91 158.92 1,659,071 +3.12(+2.00%)
Nov 16, 2022 153.72 156.68 153.72 155.80 1,213,684 +3.02(+1.98%)
Nov 15, 2022 154.82 156.27 151.70 152.78 1,641,287 -1.95(-1.26%)
Nov 14, 2022 153.00 156.84 153.00 154.73 2,006,766 +1.72(+1.12%)
Nov 11, 2022 155.52 155.85 147.10 153.01 2,944,520 -1.50(-0.97%)
Nov 10, 2022 160.70 160.84 153.30 154.51 4,493,317 -2.70(-1.72%)
Nov 09, 2022 158.67 161.39 156.83 157.21 1,993,016 -1.46(-0.92%)
Nov 08, 2022 153.95 159.15 153.95 158.67 8,195,625 -2.34(-1.45%)
Nov 07, 2022 160.94 162.60 159.56 161.01 1,399,804 +0.37(+0.23%)
Nov 04, 2022 158.98 166.25 158.31 160.64 2,736,272 +3.78(+2.41%)
Nov 03, 2022 152.04 158.53 149.92 156.86 1,759,438 +3.01(+1.96%)
Nov 02, 2022 155.00 157.26 153.81 153.85 1,203,528 -1.50(-0.97%)
Nov 01, 2022 156.40 156.58 153.78 155.35 1,161,187 -0.89(-0.57%)
Oct 31, 2022 157.40 158.46 155.44 156.25 1,052,012 -2.08(-1.31%)
Oct 28, 2022 155.34 158.41 155.10 158.32 853,537 +3.39(+2.19%)
Oct 27, 2022 154.39 157.13 154.39 154.94 991,798 +1.20(+0.78%)
Oct 26, 2022 153.02 154.39 152.88 153.73 915,485 +1.91(+1.26%)
Oct 25, 2022 148.12 151.94 147.88 151.82 1,084,918 +2.65(+1.78%)
Oct 24, 2022 148.27 149.80 147.19 149.17 1,184,415 +2.36(+1.60%)
Oct 21, 2022 141.59 147.47 141.59 146.82 1,547,888 +4.93(+3.47%)
Oct 20, 2022 142.44 142.44 140.70 141.89 883,041 -0.22(-0.15%)
Oct 19, 2022 143.01 143.94 140.94 142.11 573,394 -0.99(-0.69%)
Oct 18, 2022 143.33 144.35 142.26 143.10 841,734 +1.60(+1.13%)
Oct 17, 2022 140.57 142.59 140.57 141.50 967,712 +1.77(+1.27%)
Oct 14, 2022 142.42 142.81 138.89 139.73 735,639 -1.44(-1.02%)
Oct 13, 2022 136.00 141.68 135.23 141.17 1,013,324 +3.09(+2.24%)
Oct 12, 2022 141.86 142.40 137.98 138.08 1,427,539 -2.75(-1.95%)
Oct 11, 2022 138.51 142.38 138.51 140.83 1,592,474 +4.06(+2.97%)
Oct 10, 2022 136.83 138.27 136.25 136.77 1,031,318 +0.27(+0.20%)
Oct 07, 2022 137.94 138.41 136.02 136.50 1,041,038 -2.54(-1.83%)
Oct 06, 2022 141.26 141.50 138.76 139.04 944,609 -2.52(-1.78%)
Oct 05, 2022 140.96 142.63 140.23 141.57 732,562 -0.28(-0.20%)
Oct 04, 2022 139.15 141.97 138.71 141.85 1,081,086 +3.40(+2.46%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.