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
  -0.60 -0.69% 86.06 87.11 85.59 86.81 86.66 16:01:10
more quote information »

ABC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.2190.9879.0587.622,130,4263.854.68%
1 Month84.2390.9879.0583.951,241,4721.832.17%
3 Months86.5094.7579.0585.151,344,588-0.44-0.51%
6 Months71.2094.7570.9183.491,337,20314.8620.87%
1 Year92.9694.7569.3682.171,373,785-6.90-7.42%
3 Years80.34106.2768.3884.631,569,5715.727.12%
5 Years76.90120.6868.3888.671,732,4669.1611.91%

ABC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 86.06 -0.60 -0.69% 86.81 87.11 85.59 847,088
Oct 21 2019 86.66 -2.98 -3.32% 88.20 90.98 79.05 2,353,423
Oct 18 2019 89.64 0.14 0.16% 89.51 90.00 88.34 1,574,058
Oct 17 2019 89.50 3.45 4.01% 86.11 89.83 86.04 3,248,456
Oct 16 2019 86.05 2.08 2.48% 84.11 89.00 84.02 2,696,590
Oct 15 2019 83.97 2.39 2.93% 82.21 83.97 81.86 779,605
Oct 14 2019 81.58 -0.38 -0.46% 81.79 82.15 81.38 510,116
Oct 11 2019 81.96 1.14 1.41% 81.80 83.15 81.16 958,069
Oct 10 2019 80.82 0.45 0.56% 80.55 81.57 79.84 741,842
Oct 09 2019 80.37 0.20 0.25% 80.83 81.18 80.29 677,166
Oct 08 2019 80.17 -1.69 -2.06% 81.26 81.87 80.125 1,345,012
Oct 07 2019 81.86 0.01 0.01% 81.39 82.69 80.74 1,216,041
Oct 04 2019 81.85 0.51 0.63% 81.30 81.88 80.27 769,020
Oct 03 2019 81.34 0.36 0.44% 80.81 81.57 79.75 760,723
Oct 02 2019 80.98 -1.14 -1.39% 81.32 81.775 80.45 1,366,362
Oct 01 2019 82.12 -0.21 -0.26% 82.48 84.21 82.07 1,298,193
Sep 30 2019 82.33 1.39 1.72% 81.00 83.41 81.00 1,146,532
Sep 27 2019 80.94 -1.06 -1.29% 82.33 82.36 80.43 1,401,013
Sep 26 2019 82.00 -1.23 -1.48% 83.43 83.87 80.86 945,449
Sep 25 2019 83.23 0.53 0.64% 82.17 84.07 82.17 894,493
Sep 24 2019 82.70 -1.15 -1.37% 84.23 85.13 82.515 911,424
Sep 23 2019 83.85 -1.27 -1.49% 84.87 85.26 83.29 1,036,323
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.