Quantcast

AmerisourceBergen Corporation Common Stock Historical Stock Prices

ABC 
$72.45
*  
0.15
0.21%
Get ABC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ABC now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    ABC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 72.25 72.78 71.28 72.45 1,431,559
04/18/2019 72.3 72.78 71.28 72.45 1,431,868
04/17/2019 75.59 75.79 71.6301 72.3 1,587,268
04/16/2019 76.29 76.9 74.43 75.35 1,547,474
04/15/2019 75.06 76.16 74.6 76.11 871,014
04/12/2019 74.58 76.24 74.48 74.74 1,552,838
04/11/2019 74.51 75.27 73.46 74.18 1,603,634
04/10/2019 75.35 75.45 72.15 74 3,073,590
04/09/2019 77.72 78.04 76.5 77.43 923,304
04/08/2019 77.1 78.39 76.5 78.12 1,716,801
04/05/2019 76.37 78.17 76.16 77.27 1,383,867
04/04/2019 75.27 76.12 74.2834 75.97 1,499,193
04/03/2019 75.07 76.26 74.13 75.05 1,977,275
04/02/2019 76.88 77.05 74.41 74.49 2,273,208
04/01/2019 80.04 80.25 79 79.09 1,388,255
03/29/2019 78.31 79.64 78.01 79.52 1,249,773
03/28/2019 77.05 77.93 76.69 77.89 1,098,788
03/27/2019 76.36 76.87 75.65 76.5 1,332,315
03/26/2019 77.56 77.93 76.05 76.56 1,667,194
03/25/2019 78.77 78.77 76.87 77.1 1,670,390
03/22/2019 80.14 80.38 78.67 78.77 975,695
03/21/2019 79 80.425 79 80.36 919,597
03/20/2019 80.89 80.89 79.26 79.27 1,103,170
03/19/2019 80.49 81.7 80.38 81.07 857,322
03/18/2019 80.49 81.3 80.2 80.39 830,051
03/15/2019 79.49 80.59 79.49 80.18 2,009,349
03/14/2019 79.62 80.26 79.07 79.51 1,288,391
03/13/2019 79.04 80.26 78.68 79.79 1,034,640
03/12/2019 78.1 79.12 78.1 78.42 1,387,639
03/11/2019 76.52 78.05 76.08 77.95 1,332,742
03/08/2019 75.81 76.94 75.53 76.41 1,425,229
03/07/2019 77.02 77.51 76.02 76.33 2,730,896
03/06/2019 79.63 79.63 76.53 76.63 3,413,239
03/05/2019 80.7 80.7 79.43 79.66 2,117,050
03/04/2019 83.01 83.44 79.83 80.48 1,259,152
03/01/2019 83.71 84.27 82.2 82.98 900,954
02/28/2019 82.86 83.96 82.565 83.3 1,832,286
02/27/2019 83.67 83.87 82.45 82.79 1,896,337
02/26/2019 84.8 84.98 83.88 83.92 825,149
02/25/2019 86.3 86.57 84.64 84.67 746,075
02/22/2019 85.39 85.88 84.9 85.67 827,929
02/21/2019 86.35 86.4 84.53 84.98 722,368
02/20/2019 86.19 87.13 85.43 86.33 728,250
02/19/2019 86.4 87.32 86 86.85 1,545,961
02/15/2019 86.7 87.35 85.8975 86.66 920,782
02/14/2019 86.02 86.97 85.52 86.45 735,825
02/13/2019 85.91 86.77 85.49 86.41 752,171
02/12/2019 84.14 85.83 84.0673 85.79 1,024,750
02/11/2019 84.25 84.35 83.29 83.64 1,304,768
02/08/2019 85.3 85.445 83.7 84.31 1,519,856
02/07/2019 86.8 87.525 85.48 85.8 1,460,672
02/06/2019 85.42 87.27 85.19 86.64 1,132,685
02/05/2019 84.75 86.35 84.48 85.77 1,594,565
02/04/2019 83.75 85 83.2677 84.45 1,870,204
02/01/2019 81.82 83.82 79.7 83.76 4,283,306
01/31/2019 80.48 85.86 80.48 83.37 4,542,187
01/30/2019 79.73 80.14 78.33 78.53 1,828,328
01/29/2019 80.04 80.11 78.52 79.54 1,040,871
01/28/2019 79.47 80.31 78.88 80.12 838,769
01/25/2019 79.21 80.53 78.97 79.66 924,247
01/24/2019 79.3 79.95 78.3 78.7 670,020
01/23/2019 79.81 79.98 77.67 79.36 1,044,009
01/22/2019 79.25 79.91 78.22 79.71 1,400,212
01/18/2019 76.82 79.95 76.5002 79.86 2,245,558
*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?



Smart Portfolio