Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AmerisourceBergen Corp
(NY:
ABC
)
179.98
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 29, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
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%)
Jul 03, 2023
190.74
190.79
188.68
190.42
846,530
-1.51(-0.78%)
Jun 30, 2023
190.71
192.93
189.51
191.93
1,451,026
+1.91(+1.00%)
Jun 29, 2023
188.99
191.26
188.67
190.02
811,388
+0.80(+0.42%)
Jun 28, 2023
188.28
189.76
188.20
189.22
1,065,169
+0.94(+0.50%)
Jun 27, 2023
184.56
188.61
183.19
188.29
1,435,656
+1.02(+0.54%)
Jun 26, 2023
186.91
187.79
185.95
187.27
1,578,726
+0.09(+0.05%)
Jun 23, 2023
187.70
188.25
186.36
187.18
2,289,481
-0.20(-0.11%)
Jun 22, 2023
185.71
187.39
184.62
187.38
1,714,364
+2.03(+1.10%)
Jun 21, 2023
184.99
186.30
184.52
185.34
1,771,917
+1.34(+0.73%)
Jun 20, 2023
182.70
184.55
182.53
184.01
1,417,866
+1.48(+0.81%)
Jun 16, 2023
180.73
182.96
180.05
182.53
2,006,363
+1.12(+0.62%)
Jun 15, 2023
179.11
181.72
181.41
1,157,123
+14.13(+8.45%)
May 08, 2023
166.63
167.95
165.86
167.29
754,947
+0.22(+0.13%)
May 05, 2023
166.63
168.45
164.13
167.07
1,018,459
+1.39(+0.84%)
May 04, 2023
165.91
166.97
164.88
165.68
963,719
-0.30(-0.18%)
May 03, 2023
168.77
169.69
165.35
165.97
1,398,166
-2.26(-1.34%)
May 02, 2023
167.57
170.15
165.53
168.23
1,786,545
+2.36(+1.42%)
May 01, 2023
166.26
166.49
163.88
165.88
1,517,603
-0.06(-0.04%)
Apr 28, 2023
166.17
166.87
164.71
165.93
994,134
-0.56(-0.33%)
Apr 27, 2023
164.09
166.68
164.09
166.49
640,134
+1.91(+1.16%)
Apr 26, 2023
166.12
167.01
164.32
164.58
902,657
-2.59(-1.55%)
Apr 25, 2023
166.99
167.71
166.29
167.17
568,316
+0.38(+0.23%)
Apr 24, 2023
165.87
167.29
165.46
166.79
506,960
+0.97(+0.59%)
Apr 21, 2023
166.08
166.90
164.87
165.81
792,586
+0.77(+0.46%)
Apr 20, 2023
163.46
165.16
163.08
165.05
1,230,444
+1.47(+0.90%)
Apr 19, 2023
166.55
166.63
163.08
163.58
1,092,445
-2.91(-1.75%)
Apr 18, 2023
166.57
167.08
165.29
166.49
734,283
+0.03(+0.02%)
Apr 17, 2023
166.14
166.48
165.08
166.46
728,208
+0.25(+0.15%)
Apr 14, 2023
166.27
166.78
165.62
166.21
786,129
-0.25(-0.15%)
Apr 13, 2023
164.82
166.48
164.53
166.46
707,528
+1.95(+1.19%)
Apr 12, 2023
165.09
165.74
163.49
164.51
802,488
-1.12(-0.68%)
Apr 11, 2023
166.42
166.42
165.18
165.64
680,246
+0.17(+0.10%)
Apr 10, 2023
164.94
166.54
164.88
165.47
644,978
+0.03(+0.02%)
Apr 06, 2023
167.08
167.89
164.98
165.44
874,968
-1.00(-0.60%)
Apr 05, 2023
163.07
167.00
162.76
166.44
1,459,317
+4.37(+2.69%)
Apr 04, 2023
161.21
162.22
160.14
162.08
851,659
+0.69(+0.43%)
Apr 03, 2023
160.12
162.32
159.63
161.39
1,029,973
+2.16(+1.36%)
Mar 31, 2023
159.44
160.12
158.04
159.23
1,317,578
+0.76(+0.48%)
Mar 30, 2023
158.70
158.84
157.14
158.47
497,808
+0.37(+0.23%)
Mar 29, 2023
157.74
158.36
156.78
158.10
641,613
+0.97(+0.61%)
Mar 28, 2023
155.87
157.68
155.87
157.13
857,485
+1.30(+0.84%)
Mar 27, 2023
156.63
157.57
155.23
155.83
819,238
+0.28(+0.18%)
Mar 24, 2023
150.02
155.73
149.43
155.55
1,186,320
+5.45(+3.63%)
Mar 23, 2023
152.54
152.82
149.71
150.10
835,207
-2.50(-1.64%)
Mar 22, 2023
155.45
156.05
152.57
152.60
726,102
-2.59(-1.67%)
Mar 21, 2023
153.83
155.68
153.65
155.18
1,179,665
+2.17(+1.42%)
Mar 20, 2023
152.07
153.56
152.03
153.02
1,037,052
+1.83(+1.21%)
Mar 17, 2023
151.03
151.71
149.57
151.19
2,962,465
-0.03(-0.02%)
Mar 16, 2023
148.47
151.69
148.25
151.22
1,165,342
+2.43(+1.63%)
Mar 15, 2023
147.28
149.26
146.67
148.79
1,411,971
+0.32(+0.21%)
Mar 14, 2023
148.54
149.75
146.67
148.47
1,011,079
+0.91(+0.62%)
Mar 13, 2023
147.99
151.01
147.78
147.56
1,389,614
-1.22(-0.82%)
Mar 10, 2023
149.44
151.83
148.27
148.78
1,077,754
-0.40(-0.27%)
Mar 09, 2023
151.74
151.95
148.33
149.18
1,389,176
-1.85(-1.22%)
Mar 08, 2023
152.63
152.82
149.77
151.03
1,553,002
-1.34(-0.88%)
Mar 07, 2023
155.95
156.28
152.28
152.37
1,407,879
-3.23(-2.08%)
Mar 06, 2023
154.66
156.02
153.79
155.60
1,150,201
+0.31(+0.20%)
Mar 03, 2023
154.69
155.57
152.80
155.29
1,323,211
+1.24(+0.81%)
Mar 02, 2023
155.63
155.92
153.87
154.05
1,367,968
-1.60(-1.03%)
Mar 01, 2023
154.22
156.00
153.94
155.65
970,862
+0.95(+0.61%)
Feb 28, 2023
155.14
155.76
153.91
154.71
1,863,114
-1.06(-0.68%)
Feb 27, 2023
157.99
158.46
154.74
155.77
1,015,781
-1.93(-1.22%)
Feb 24, 2023
158.32
158.82
154.49
157.70
1,107,257
-0.93(-0.58%)
Feb 23, 2023
158.97
160.43
157.62
158.62
853,171
-0.63(-0.39%)
Feb 22, 2023
160.11
160.72
158.38
159.25
950,475
-0.71(-0.44%)
Feb 21, 2023
159.92
161.03
159.29
159.96
1,246,191
-0.65(-0.40%)
Feb 17, 2023
159.82
162.69
159.08
160.60
2,002,190
+1.02(+0.64%)
Feb 16, 2023
157.28
159.97
156.60
159.59
1,618,194
+1.65(+1.04%)
Feb 15, 2023
155.75
158.39
155.15
157.94
1,491,831
+1.44(+0.92%)
Feb 14, 2023
158.41
159.34
156.14
156.50
1,106,453
-1.24(-0.79%)
Feb 13, 2023
158.02
159.04
157.28
157.74
1,427,288
-0.42(-0.26%)
Feb 10, 2023
154.88
158.32
154.59
158.16
1,320,887
+3.99(+2.59%)
Feb 09, 2023
156.84
157.25
154.10
154.17
1,063,512
-2.33(-1.49%)
Feb 08, 2023
155.12
157.14
154.46
156.50
1,018,231
+1.05(+0.68%)
Feb 07, 2023
152.91
155.94
151.71
155.45
1,524,613
+2.28(+1.49%)
Feb 06, 2023
155.88
156.24
152.85
153.17
1,573,460
-2.22(-1.43%)
Feb 03, 2023
157.99
158.35
154.57
155.39
1,514,484
-1.73(-1.10%)
Feb 02, 2023
160.12
160.44
156.37
157.12
2,665,856
-2.56(-1.60%)
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
.