AmerisourceBergen Corporation (Holding Co) Historical Stock Prices

ABC 
$76.53
*  
0.58
0.75%
Get ABC Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  76.42  77.29  76.19  76.53 1,685,354
09/17/2014 77.25 77.29 76.19 76.53 1,691,112
09/16/2014 76.47 77.44 75.71 77.11 1,988,534
09/15/2014 76.99 77.1025 76.55 76.84 994,352
09/12/2014 77.35 77.6 76.61 77.1 1,329,951
09/11/2014 77.52 77.725 76.73 77.35 1,787,043
09/10/2014 78.15 78.34 77.82 77.96 913,905
09/09/2014 78.22 78.33 77.83 78 1,084,259
09/08/2014 77.92 78.5992 77.82 78.33 1,086,239
09/05/2014 77.18 78.26 76.98 78.14 1,240,679
09/04/2014 77.32 77.94 77.08 77.35 840,115
09/03/2014 77.51 77.65 77.19 77.36 665,290
09/02/2014 77.51 77.69 77.05 77.15 1,112,317
08/29/2014 77 77.41 76.8 77.39 992,147
08/28/2014 76.31 76.92 76.09 76.72 580,792
08/27/2014 76.97 76.97 76.001 76.37 774,424
08/26/2014 76.85 76.91 76.35 76.72 615,982
08/25/2014 77.03 77.29 76.67 76.92 454,559
08/22/2014 77.05 77.285 76.43 76.6 681,067
08/21/2014 77.06 77.37 76.88 76.93 758,924
08/20/2014 76.93 77.02 76.58 76.86 718,598
08/19/2014 76.68 77.1 76.63 76.93 715,761
08/18/2014 76.53 76.99 76.36 76.6 698,416
08/15/2014 76.79 77 76.1 76.33 1,594,725
08/14/2014 76.06 76.64 76.044 76.62 1,043,807
08/13/2014 76.17 76.49 75.94 76.14 1,170,230
08/12/2014 75.94 76.12 75.6 75.82 1,084,400
08/11/2014 75.77 76.39 75.53 75.89 1,267,074
08/08/2014 75 75.57 74.66 75.43 1,353,122
08/07/2014 76.37 76.4577 74.86 74.96 2,009,357
08/06/2014 76.67 76.87 75.4901 76.03 2,227,419
08/05/2014 77.27 77.78 76.84 77.05 1,668,612
08/04/2014 77.28 77.92 76.54 77.79 3,296,305
08/01/2014 76.96 77.83 76.73 77.3 1,629,026
07/31/2014 77.67 78.04 76.72 76.91 2,099,011
07/30/2014 77.99 78.46 77.693 77.95 1,270,841
07/29/2014 77.39 77.99 77.25 77.62 1,533,998
07/28/2014 76.75 77.72 76.565 77.4 2,102,510
07/25/2014 76.41 77.06 76.21 76.79 2,049,734
07/24/2014 77.05 79.13 75.62 76.37 4,459,085
07/23/2014 73.74 74.28 73.62 74.06 1,931,115
07/22/2014 73.06 73.88 73.02 73.72 1,257,019
07/21/2014 72.92 73 72.38 72.74 1,055,071
07/18/2014 72.85 73.3 72.56 73.06 1,431,481
07/17/2014 72.78 73.55 72.49 72.7 1,274,324
07/16/2014 72.99 72.99 72.4 72.97 1,446,615
07/15/2014 72.8 73.09 72.45 72.7 1,672,198
07/14/2014 73.32 73.5 72.85 73.1 664,817
07/11/2014 72.94 73.1 72.43 72.98 527,046
07/10/2014 72.54 73.14 72.011 72.92 764,149
07/09/2014 73.1 73.26 72.67 72.98 729,471
07/08/2014 73 73.07 72.6 72.87 1,273,330
07/07/2014 73.2 73.23 72.6601 73.01 892,266
07/03/2014 73.33 73.42 73.05 73.23 943,930
07/02/2014 72.83 73.18 72.72 73.05 1,272,892
07/01/2014 72.67 73.26 72.59 72.98 1,096,350
06/30/2014 72.99 72.99 72.4 72.66 1,103,315
06/27/2014 72.59 73.25 72.43 72.87 1,121,183
06/26/2014 72.74 72.85 72.39 72.72 931,745
06/25/2014 72.58 73.11 72.4 72.74 1,029,354
06/24/2014 72.18 72.74 71.91 72.55 1,413,799
06/23/2014 72.47 72.77 72.27 72.48 969,644
06/20/2014 72.17 72.46 71.91 72.26 2,560,137
06/19/2014 72.18 72.42 71.64 71.93 1,256,916
06/18/2014 71.65 72.24 71.18 72.1 1,052,417
06/17/2014 71.37 71.93 71.18 71.74 951,616
06/16/2014 71.61 72.1 71.23 71.52 1,259,361
06/13/2014 71.45 71.9 71 71.78 1,269,685
06/12/2014 71.79 72.05 71.1 71.46 1,509,268
06/11/2014 71.88 72.06 71.47 71.92 1,323,978
06/10/2014 72.17 72.57 71.68 72.01 1,796,684
06/09/2014 72.4 72.84 72.11 72.34 1,581,366
06/06/2014 72.96 72.96 72.05 72.5 2,388,418
06/05/2014 73.51 73.81 72.53 72.79 2,691,569
06/04/2014 73.11 73.67 72.85 73.66 1,734,230
06/03/2014 72.95 73.2 72.67 73.09 1,717,742
06/02/2014 73.31 73.79 73.08 73.21 1,602,057
05/30/2014 73.34 73.57 72.72 73.18 3,909,573
05/29/2014 72.69 73.42 72.69 73.28 1,611,723
05/28/2014 72.36 72.84 72.09 72.68 2,384,825
05/27/2014 71.76 72.41 71.71 72.4 1,521,070
05/23/2014 71.55 71.71 71.1518 71.64 1,155,062
05/22/2014 70.78 71.66 70.58 71.35 1,772,193
05/21/2014 69.79 70.81 69.79 70.71 2,327,406
05/20/2014 69.41 69.88 68.79 69.79 1,907,659
05/19/2014 68.53 69.5 68.31 69.42 3,277,747
05/16/2014 67.36 68.34 67.31 68.31 2,558,250
05/15/2014 66.89 67.51 66.69 67.5 1,934,871
05/14/2014 66.86 67.42 66.7 67.3 1,976,824
05/13/2014 66.55 67 66.05 66.85 2,622,451
05/12/2014 65.98 66.72 65.87 66.67 1,719,577
05/09/2014 64.52 65.75 64.02 65.58 2,715,846
05/08/2014 64.39 65.255 64.195 64.4 1,586,471
05/07/2014 64.87 64.96 64.26 64.54 1,946,748
05/06/2014 64.71 65 64.57 64.77 1,445,797
05/05/2014 64 65.3 63.88 65.1 1,767,273
05/02/2014 64.89 64.89 64.15 64.27 1,796,969
05/01/2014 64.76 65.17 63.85 64.87 2,151,107
04/30/2014 63.75 65.29 63.59 65.18 3,099,892
04/29/2014 63.7 64.3 63.558 63.99 1,758,493
04/28/2014 63.25 63.68 62.69 63.45 1,666,982
04/25/2014 64.53 64.79 62.55 62.83 2,935,498
04/24/2014 66 66.81 63.76 64.89 3,612,731
04/23/2014 64.8 65.19 64.5 64.84 1,399,772
04/22/2014 64.8 65.49 64.66 64.68 1,602,811
04/21/2014 64.21 65.15 64.21 64.8 1,224,693
04/17/2014 64.75 65.09 64.48 64.68 1,049,588
04/16/2014 64.87 65.14 64.3 64.95 1,392,865
04/15/2014 64.56 64.91 63.23 64.22 2,011,115
04/14/2014 64.44 64.68 63.85 64.51 1,432,207
04/11/2014 64.53 65.25 63.86 64.17 2,587,358
04/10/2014 65.91 66.18 64.74 65 2,104,725
04/09/2014 64.77 65.71 64.64 65.64 2,409,056
04/08/2014 64.14 64.48 63.4 64.17 1,907,337
04/07/2014 64.94 65.08 63.61 64.18 3,037,875
04/04/2014 65.99 66.34 64.85 65.05 1,965,787
04/03/2014 65.81 65.91 65.38 65.8 2,173,432
04/02/2014 65.75 66.37 65.55 65.58 1,836,208
04/01/2014 65.6 65.92 65.32 65.91 1,747,343
03/31/2014 65.3 65.64 65.06 65.59 1,479,290
03/28/2014 64.25 65.03 64.2 64.82 1,672,045
03/27/2014 64.81 64.82 63.72 64.11 2,184,427
03/26/2014 64.92 65.59 64.7799 64.85 2,186,674
03/25/2014 64.61 65.31 63.98 64.56 1,948,609
03/24/2014 65.29 65.4899 63.5299 64.32 2,792,905
03/21/2014 66.55 66.63 64.56 64.82 3,534,843
03/20/2014 66.74 66.9 66.26 66.48 1,526,286
03/19/2014 68.05 68.1 66.59 66.87 1,337,650
03/18/2014 68.08 68.43 67.775 67.85 1,604,609
03/17/2014 67.73 68.18 67.64 68.08 1,444,639
03/14/2014 67.66 67.95 67.4032 67.57 1,672,775
03/13/2014 68.01 68.21 67.55 67.79 1,897,121
03/12/2014 67.76 67.85 66.97 67.68 1,944,473
03/11/2014 69.11 69.47 68.171 68.34 1,562,662
03/10/2014 68.91 69.65 68.75 69.1 1,232,134
03/07/2014 69.25 69.27 68.56 68.94 1,783,383
03/06/2014 69 69.45 68.75 68.75 1,495,323
03/05/2014 69 69.15 68.7 68.89 1,426,893
03/04/2014 68.03 68.94 67.97 68.76 2,309,079
03/03/2014 67.11 67.69 66.965 67.5 1,389,799
02/28/2014 68.17 68.38 67.475 67.85 1,681,819
02/27/2014 68.01 68.31 67.65 68.01 1,401,629
02/26/2014 68.87 69.165 67.96 68.26 1,539,103
02/25/2014 68.39 68.99 68.24 68.72 1,497,215
02/24/2014 68.31 69.22 68.31 68.58 1,363,080
02/21/2014 68.42 69.15 68.16 68.4 1,113,125
02/20/2014 68.4 68.65 67.57 68.39 1,469,772
02/19/2014 68.12 69.02 67.98 68.11 1,937,429
02/18/2014 68.06 68.96 67.99 68.5 1,544,778
02/14/2014 67.73 68.355 67.6 68 1,117,831
02/13/2014 67.37 68.19 66.88 67.89 1,286,198
02/12/2014 67.81 68.82 67.58 67.74 1,965,422
02/11/2014 66.23 67.89 66.19 67.56 2,487,848
02/10/2014 66.46 66.48 65.72 66.37 2,913,611
02/07/2014 65.88 66.59 65.7 66.54 1,563,424
02/06/2014 64.86 65.61 64.4 65.51 1,553,872
02/05/2014 64.82 65.12 64.28 64.72 2,421,358
02/04/2014 65.38 65.68 64.86 65.01 1,864,987
02/03/2014 67.13 67.13 65.1 65.17 3,542,201
01/31/2014 66.6 67.49 66.13 67.22 3,733,492
01/30/2014 67.65 68.145 67.65 67.77 1,437,156
01/29/2014 66.67 67.92 66.67 67.26 1,906,893
01/28/2014 66.74 67.89 66.69 67.72 1,897,287
01/27/2014 67.04 67.51 66.641 66.81 2,836,226
01/24/2014 69.27 69.83 67.25 67.25 3,487,005
01/23/2014 70 70.88 69.22 69.64 2,110,899
01/22/2014 70.8 70.87 69.8 70.28 1,845,447
01/21/2014 70.88 71.17 70.27 70.52 1,368,005
01/17/2014 70.68 70.94 70.32 70.53 1,545,081
01/16/2014 70.6 70.68 70.26 70.5 1,082,158
01/15/2014 70.74 70.74 70.03 70.55 1,251,473
01/14/2014 70.66 70.96 69.61 70.54 2,427,311
01/13/2014 71.42 71.75 70.38 70.61 1,806,518
01/10/2014 71.49 71.55 71.0401 71.34 1,582,552
01/09/2014 71.45 71.92 71.1 71.38 1,610,010
01/08/2014 70.33 71.412 70.28 71.14 2,084,010
01/07/2014 69.82 70.92 69.82 70.45 1,531,604
01/06/2014 70.34 70.54 69.35 69.69 1,301,393
01/03/2014 69.89 70.21 69.81 69.94 1,101,319
01/02/2014 70.11 70.23 69.48 69.89 1,148,391
12/31/2013 70.52 70.6401 70.09 70.31 627,055
12/30/2013 70.25 70.52 70.01 70.38 642,199
12/27/2013 70.45 70.45 69.825 70.21 897,665
12/26/2013 70.25 70.63 70.01 70.3 640,499
12/24/2013 70.01 70.42 69.94 70.14 417,914
12/23/2013 70.13 70.27 69.7674 70.03 1,124,655
12/20/2013 69.61 70.2399 69.5601 69.82 2,221,028
12/19/2013 69.37 69.75 69.17 69.63 1,964,894
12/18/2013 68.6 69.67 68.16 69.61 1,727,133
12/17/2013 68.72 68.76 68.04 68.35 1,700,286
12/16/2013 68.84 69.14 68.14 68.45 1,753,762
12/13/2013 68.81 68.96 67.74 68.45 1,849,354
12/12/2013 69.2 69.56 68.69 68.77 2,192,591
12/11/2013 69.67 69.98 68.74 68.8 1,978,217
12/10/2013 70.11 70.14 68.75 69.77 3,159,702
12/09/2013 70.47 71.21 70.25 70.63 1,460,386
12/06/2013 69.88 70.36 69.6 70.29 1,299,096
12/05/2013 69.24 69.61 68.88 69.14 2,130,270
12/04/2013 70.35 70.82 68.78 69.46 2,574,896
12/03/2013 70.54 70.724 70.0303 70.57 1,787,944
12/02/2013 70.79 71.38 70.63 70.89 1,091,839
11/29/2013 70.7 70.88 70.39 70.53 396,085
11/27/2013 70.59 70.91 70.16 70.5 862,630
11/26/2013 70.77 71.16 70.29 70.61 1,528,461
11/25/2013 69.8 70.75 69.8 70.42 1,077,743
11/22/2013 69.81 70.19 69.79 70.02 1,310,264
11/21/2013 69.3 70.04 69.28 69.79 1,137,123
11/20/2013 68.88 69.62 68.8 69.34 1,294,326
11/19/2013 69.01 69.49 68.67 68.87 1,513,335
11/18/2013 69.99 70 68.94 69.15 1,464,287
11/15/2013 69.12 69.6135 68.8997 69.5 1,407,972
11/14/2013 68.34 69.36 68.261 69.22 1,378,096
11/13/2013 67.9 68.49 67.72 68.49 1,238,461
11/12/2013 68.18 68.44 67.82 68.29 1,347,315
11/11/2013 68.08 68.35 67.66 68.11 1,020,369
11/08/2013 66.92 68.02 66.75 68 1,504,484
11/07/2013 67.41 67.48 66.59 66.73 1,523,597
11/06/2013 67.17 67.4 66.56 67.16 1,410,545
11/05/2013 67.09 67.79 66.795 66.87 2,041,563
11/04/2013 66.5 67.1 66.25 67.09 2,724,446
11/01/2013 65.55 66.38 65.16 66.38 2,300,910
10/31/2013 65.05 65.98 64.62 65.33 1,838,205
10/30/2013 65.95 65.96 64.87 65.22 1,677,780
10/29/2013 65.38 65.8 65.105 65.8 1,334,070
10/28/2013 65.16 65.38 64.525 65.2 1,429,321
10/25/2013 64.84 65.31 64.55 65.24 1,073,977
10/24/2013 64.2 64.94 64.2 64.64 1,090,638
10/23/2013 63.63 64 63.24 63.83 1,229,867
10/22/2013 64.18 64.5599 63.53 63.76 1,581,978
10/21/2013 64.57 64.64 63.62 63.87 1,819,767
10/18/2013 64.98 65.06 64.33 64.61 1,112,038
10/17/2013 63.77 64.8 63.65 64.62 1,674,889
10/16/2013 63.03 63.76 62.94 63.75 1,016,124
10/15/2013 63.05 63.28 62.6303 62.81 855,621
10/14/2013 62.46 63.14 62.18 63.11 1,068,126
10/11/2013 62.48 62.8791 62.38 62.65 1,234,458
10/10/2013 61.8 62.48 61.64 62.43 1,209,144
10/09/2013 61.29 61.475 60.78 61.27 1,638,446
10/08/2013 61.98 62.445 61.07 61.19 1,777,154
10/07/2013 62.27 62.36 61.88 61.97 742,524
10/04/2013 61.59 62.54 61.415 62.47 1,327,444
10/03/2013 62.06 62.34 61.18 61.42 2,007,948
10/02/2013 62.18 62.3 61.58 62.2 1,186,699
10/01/2013 61.18 62.5 61.1 62.48 1,117,749
09/30/2013 60.9 61.27 60.69 61.1 1,040,175
09/27/2013 60.91 61.35 60.73 61.28 688,318
09/26/2013 60.97 61.44 60.69 61.16 869,633
09/25/2013 60.83 61.33 60.83 61.01 1,044,880
09/24/2013 61.73 61.9 60.84 60.91 1,317,818
09/23/2013 61.68 61.83 61.281 61.57 813,104
09/20/2013 62.23 62.3 61.48 61.65 1,631,014
09/19/2013 61.85 62.44 61.78 62.23 1,150,681
09/18/2013 61.63 61.71 60.815 61.49 1,137,242
09/17/2013 61 61.59 60.93 61.59 933,056
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?