AmerisourceBergen Historical Data - ABC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AmerisourceBergen Corp ABC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.47 0.49% 97.00 95.30 97.39 96.15 96.53 20:00:00
more quote information »

ABC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week94.1697.3990.2395.031,473,0492.843.02%
1 Month91.5497.5085.2491.391,461,8965.465.96%
3 Months87.9697.5082.4988.851,184,3879.0410.28%
6 Months86.4497.5079.0586.731,188,45410.5612.22%
1 Year86.3597.5070.5583.741,302,32110.6512.33%
3 Years90.74106.2769.3685.821,417,3506.266.9%
5 Years101.98120.6868.3888.471,690,750-4.98-4.88%

ABC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 97.00 0.47 0.49% 96.15 97.39 95.30 1,203,423
Feb 20 2020 96.53 1.40 1.47% 95.20 96.99 93.95 1,808,103
Feb 19 2020 95.13 0.82 0.87% 94.97 95.20 93.84 915,843
Feb 18 2020 94.31 0.31 0.33% 94.29 94.89 93.14 1,566,001
Feb 14 2020 94.00 -0.52 -0.55% 94.16 94.74 90.23 1,602,247
Feb 13 2020 94.52 -1.26 -1.32% 94.92 95.48 94.42 1,155,553
Feb 12 2020 95.78 1.21 1.28% 95.00 97.50 94.04 1,314,983
Feb 11 2020 94.57 0.97 1.04% 94.33 94.61 92.72 1,156,070
Feb 10 2020 93.60 1.66 1.81% 91.98 94.18 91.355 1,371,621
Feb 07 2020 91.94 -0.54 -0.58% 94.93 94.93 91.76 1,461,536
Feb 06 2020 92.48 1.04 1.14% 92.12 93.76 91.55 1,235,003
Feb 05 2020 91.44 3.35 3.8% 89.13 92.47 88.90 1,608,217
Feb 04 2020 88.09 2.14 2.48% 87.65 89.14 87.01 1,498,627
Feb 03 2020 85.955 0.39 0.46% 85.94 86.92 85.24 1,009,319
Jan 31 2020 85.56 -3.32 -3.74% 89.29 89.29 85.27 1,196,930
Jan 30 2020 88.88 -0.98 -1.09% 89.33 92.36 86.90 2,138,332
Jan 29 2020 89.86 0.75 0.84% 89.49 90.85 89.11 1,691,171
Jan 28 2020 89.11 1.59 1.82% 88.29 89.70 87.52 1,116,950
Jan 27 2020 87.52 -1.40 -1.57% 87.94 88.25 86.53 1,622,666
Jan 24 2020 88.92 -2.24 -2.46% 91.54 91.54 86.08 2,306,845
Jan 23 2020 91.16 -0.93 -1.01% 92.19 92.19 90.67 1,552,570
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.