AmerisourceBergen Historical Data - ABC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AmerisourceBergen Corp ABC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.37 0.43% 86.76 87.05 84.90 86.37 86.39 17:59:40
more quote information »

ABC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.1989.2184.9087.41858,725-0.43-0.49%
1 Month84.5090.8184.1187.73935,9632.262.67%
3 Months84.1790.9879.0585.391,130,7882.593.08%
6 Months83.6394.7579.0585.751,226,3473.133.74%
1 Year84.4294.7569.3681.921,332,6082.342.77%
3 Years78.37106.2769.3685.581,471,2328.3910.71%
5 Years91.92120.6868.3888.701,712,280-5.16-5.61%

ABC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 86.78 0.39 0.45% 86.37 87.05 84.90 1,729,956
Dec 09 2019 86.39 -1.85 -2.1% 88.24 88.24 86.28 982,592
Dec 06 2019 88.24 0.42 0.48% 88.25 89.21 87.8907 723,001
Dec 05 2019 87.82 0.39 0.45% 88.09 88.89 87.23 908,870
Dec 04 2019 87.43 0.00 0.0% 87.64 88.965 87.43 735,137
Dec 03 2019 87.43 -0.40 -0.46% 87.19 87.56 86.54 944,024
Dec 02 2019 87.83 -0.08 -0.09% 87.87 88.60 86.94 1,109,552
Nov 29 2019 87.91 -0.60 -0.68% 87.96 88.75 87.78 355,792
Nov 27 2019 88.51 0.66 0.75% 87.50 88.55 86.88 625,999
Nov 26 2019 87.8474 -2.79 -3.08% 90.72 90.72 86.79 1,887,710
Nov 25 2019 90.64 0.38 0.42% 90.52 90.81 89.8671 889,960
Nov 22 2019 90.26 1.95 2.21% 89.10 90.52 88.30 1,198,784
Nov 21 2019 88.31 0.76 0.87% 87.57 88.71 87.01 993,438
Nov 20 2019 87.55 -0.26 -0.3% 87.44 88.35 86.88 1,176,165
Nov 19 2019 87.81 0.04 0.05% 87.57 88.14 87.00 640,865
Nov 18 2019 87.77 0.47 0.54% 87.04 88.20 87.04 691,178
Nov 15 2019 87.30 1.17 1.36% 86.00 87.74 85.45 1,099,983
Nov 14 2019 86.13 0.04 0.05% 86.84 87.12 85.79 1,002,396
Nov 13 2019 86.09 0.55 0.64% 85.14 86.73 84.725 711,983
Nov 12 2019 85.54 1.50 1.78% 84.50 86.49 84.11 1,105,867
Nov 11 2019 84.04 -2.03 -2.36% 84.84 86.42 82.10 1,846,171
See More Historical Prices »


Your Recent History
NYSE
ABC
Amerisourc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.