AmerisourceBergen Historical Data - ABC

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 Low Price High Price Open Price Close Price Last Traded
-2.38 -2.83% 81.78 80.18 84.06 80.94 84.16 20:00:00
more quote information »

ABC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.3887.6372.058378.682,521,344-4.60-5.33%
1 Month83.5590.7672.058383.282,904,969-1.77-2.12%
3 Months85.2497.5072.058386.871,930,686-3.46-4.06%
6 Months82.3397.5072.058386.331,475,071-0.55-0.67%
1 Year76.3697.5070.9184.331,429,0855.427.1%
3 Years86.14106.2769.3685.651,457,560-4.36-5.06%
5 Years112.33120.6868.3888.021,712,673-30.55-27.2%

ABC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 81.78 -2.38 -2.83% 80.94 84.06 80.18 1,600,530
Mar 26 2020 84.16 8.81 11.69% 75.87 85.179 75.595 3,177,182
Mar 25 2020 75.35 -4.50 -5.64% 79.54 81.47 75.11 2,284,039
Mar 24 2020 79.85 5.92 8.01% 76.77 80.62 76.1625 1,945,581
Mar 23 2020 73.93 -6.68 -8.29% 80.92 80.92 72.0583 2,233,449
Mar 20 2020 80.61 -5.39 -6.27% 86.38 87.63 79.32 3,203,773
Mar 19 2020 86.00 1.03 1.21% 83.09 86.74 80.37 2,186,214
Mar 18 2020 84.97 -4.53 -5.06% 84.90 90.76 78.14 3,224,861
Mar 17 2020 89.50 9.00 11.18% 82.79 89.73 82.20 2,956,157
Mar 16 2020 80.50 -9.50 -10.56% 76.00 87.42 76.00 2,748,898
Mar 13 2020 90.00 9.51 11.82% 83.70 90.17 80.66 2,772,311
Mar 12 2020 80.49 -4.47 -5.26% 80.46 84.28 79.0861 7,107,687
Mar 11 2020 84.96 -1.11 -1.29% 84.08 86.12 83.05 2,381,966
Mar 10 2020 86.07 3.71 4.5% 86.08 86.90 80.89 2,213,714
Mar 09 2020 82.36 -3.45 -4.02% 79.69 85.83 77.56 3,671,314
Mar 06 2020 85.81 -1.16 -1.33% 84.29 86.23 83.39 1,760,075
Mar 05 2020 86.97 -3.41 -3.77% 88.52 90.08 85.25 1,362,319
Mar 04 2020 90.38 4.51 5.25% 89.30 90.55 87.50 1,407,685
Mar 03 2020 85.87 -1.29 -1.48% 87.42 88.95 84.45 2,187,449
Mar 02 2020 87.16 2.84 3.37% 84.53 88.32 83.89 4,527,684
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.