AmerisourceBergen Corporation Common Stock Historical Stock Prices

ABC 
$86.42
*  
4.22
4.66%
Get ABC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ABC now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 89.61 89.61 86.18 86.42 5,342,208
04/27/2016 91.32 91.65 90.29 90.64 1,708,393
04/26/2016 91.73 92 91.13 91.28 1,126,704
04/25/2016 91.75 91.99 90.98 91.51 2,236,917
04/22/2016 92.03 92.42 91.15 91.89 1,941,408
04/21/2016 91.63 92.48 91.52 91.83 2,346,406
04/20/2016 89.92 91.97 89.64 91.86 3,145,279
04/19/2016 89.41 90.24 89.22 89.49 2,041,505
04/18/2016 88.04 88.72 87.64 88.66 1,746,813
04/15/2016 86.6 87.88 86.49 87.83 2,362,427
04/14/2016 84.7 87.14 84.63 86.7 2,126,537
04/13/2016 85.33 85.78 84.65 85.17 1,929,824
04/12/2016 84.61 85.15 84.0499 84.9 1,735,067
04/11/2016 85.16 85.535 84.36 84.44 1,869,825
04/08/2016 86.75 86.89 85.12 85.31 2,483,797
04/07/2016 87.3 88 86.6 86.66 2,217,586
04/06/2016 85.76 87.6 85.72 87.54 2,816,776
04/05/2016 86.37 87.01 85.58 85.69 2,548,841
04/04/2016 86.74 88.1 86.61 87.16 2,271,630
04/01/2016 86.61 86.85 85.995 86.51 2,033,286
03/31/2016 87.13 87.74 86.3 86.55 1,716,159
03/30/2016 86.5 87.445 86.42 87.09 1,659,918
03/29/2016 86.55 86.86 85.73 86.42 1,412,087
03/28/2016 87.04 87.4 85.71 86.48 1,463,831
03/24/2016 86.86 87.23 85.9499 86.17 2,449,692
03/23/2016 87.5 87.84 87.09 87.27 1,327,796
03/22/2016 87.27 87.5315 86.62 87.16 1,687,835
03/21/2016 87.58 87.84 86.8 87.13 1,627,042
03/18/2016 86.12 87.78 85.41 87.48 3,675,972
03/17/2016 87.07 87.47 85.73 85.88 3,023,176
03/16/2016 86.29 87.34 85.94 87.07 1,399,232
03/15/2016 87.5 88.13 86.11 86.3 2,220,405
03/14/2016 89.06 89.77 87.88 87.96 1,454,111
03/11/2016 87.02 89.64 86.56 89.55 3,536,540
03/10/2016 88.01 88.16 85.81 86.18 3,419,134
03/09/2016 87.79 88.01 87.37 87.57 1,817,730
03/08/2016 88.33 88.34 87.14 87.82 1,834,779
03/07/2016 87.36 88.25 87.19 88.1 1,757,279
03/04/2016 88.17 88.47 87.781 88 1,667,303
03/03/2016 87.63 88.34 87.13 88.22 1,908,021
03/02/2016 87.43 87.96 87.04 87.63 1,628,491
03/01/2016 86.8 87.73 86.47 87.43 1,942,517
02/29/2016 87.27 87.51 86.435 86.62 2,595,118
02/26/2016 87.85 88.57 87.47 87.54 1,160,721
02/25/2016 87.55 88.03 86.88 87.6 1,264,426
02/24/2016 86.52 87.28 85.8 87.08 2,737,266
02/23/2016 87.69 88.1899 86.86 87.35 1,675,813
02/22/2016 86.86 87.89 86.83 87.7 2,193,821
02/19/2016 86.74 87.05 86.28 86.84 1,653,391
02/18/2016 87.03 87.49 86.59 86.69 2,225,791
02/17/2016 86.06 87.83 85.72 87.49 3,574,732
02/16/2016 86.11 86.23 85 85.61 2,234,399
02/12/2016 84.6 85.61 84.49 85.61 1,880,401
02/11/2016 84.25 85.09 84.19 84.55 2,758,391
02/10/2016 85.44 86.35 85.22 85.6 2,708,381
02/09/2016 82.69 85.04 82.62 84.75 2,808,674
02/08/2016 83.89 84.24 82.72 83.62 4,596,574
02/05/2016 84 86.13 82.66 84.7 4,853,507
02/04/2016 80.51 87.97 80.5 84.4 8,039,420
02/03/2016 88.34 88.545 86.87 87.99 3,998,001
02/02/2016 88.6 89.89 87.95 88.14 2,849,591
02/01/2016 89.11 89.38 87.66 89 3,036,577
01/29/2016 87.55 89.6 87.28 89.56 3,764,840
01/28/2016 90.5 90.73 87.09 87.29 6,053,374
01/27/2016 91.29 91.52 89.73 90.18 2,844,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?