ABC

AmerisourceBergen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AmerisourceBergen Corp ABC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.80 -0.78% 102.32 15:11:21
Open Price Low Price High Price Close Price Previous Close
102.74 101.94 103.11 103.12
more quote information »

ABC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.29104.515101.8875102.84806,680-0.97-0.94%
1 Month106.10111.2599.74104.371,068,613-3.78-3.56%
3 Months96.41111.2592.0099.67975,0025.916.13%
6 Months99.08111.2592.0099.861,004,0593.243.27%
1 Year87.19111.2572.058392.221,290,80715.1317.35%
3 Years85.73111.2569.3688.171,352,01316.5919.35%
5 Years99.01111.2568.3886.111,608,5143.313.34%

ABC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 103.12 0.93 0.91% 102.55 103.69 102.13 700,300
Dec 01 2020 102.19 -0.92 -0.89% 103.85 104.43 101.8875 999,082
Nov 30 2020 103.11 -0.09 -0.09% 103.72 104.515 102.47 1,217,546
Nov 27 2020 103.20 0.09 0.09% 103.29 103.81 102.5401 309,792
Nov 25 2020 103.11 0.01 0.01% 103.39 103.94 101.49 760,358
Nov 24 2020 103.10 2.62 2.61% 101.00 103.80 100.31 1,212,284
Nov 23 2020 100.48 0.02 0.02% 101.28 101.84 100.08 1,615,483
Nov 20 2020 100.46 -1.44 -1.41% 101.44 101.78 99.74 948,421
Nov 19 2020 101.90 -1.54 -1.49% 102.65 102.91 100.40 1,481,114
Nov 18 2020 103.44 -1.45 -1.38% 105.63 107.75 103.39 898,400
Nov 17 2020 104.89 -4.12 -3.78% 106.00 108.08 104.31 2,332,611
Nov 16 2020 109.01 0.89 0.82% 109.08 110.56 107.7701 996,728
Nov 13 2020 108.12 2.02 1.9% 106.28 109.03 106.28 705,750
Nov 12 2020 106.10 -1.23 -1.15% 106.71 107.51 105.15 774,299
Nov 11 2020 107.33 -2.75 -2.5% 110.41 111.25 107.035 879,412
Nov 10 2020 110.08 3.82 3.59% 106.43 111.0134 106.43 1,121,797
Nov 09 2020 106.26 2.31 2.22% 106.45 109.65 104.10 1,079,839
Nov 06 2020 103.95 -1.47 -1.39% 105.26 106.44 103.77 909,552
Nov 05 2020 105.42 0.43 0.41% 106.10 109.62 104.005 1,360,883
Nov 04 2020 104.99 2.84 2.78% 103.00 107.37 102.78 1,722,542
Nov 03 2020 102.15 3.21 3.24% 99.80 102.9899 99.80 1,215,741
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.