AMERISOURCEBERGEN Historical Stock Price

Below is the stock price history for Amerisourcebergen ABC. Data is recorded each day for the historical open, high, low, close and volume. The Amerisourcebergen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amerisourcebergen Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 91.98 93.53 91.98 93.175 51,527
2018-06-19 90.82 92.13 90.66 92.13 52,643
2018-06-18 94.19 94.19 91.38 91.55 83,223
2018-06-15 93.20 94.84 92.65 94.76 95,015
2018-06-14 90.75 93.71 90.75 93.33 128,860
2018-06-13 89.22 91.82 88.67 90.60 130,579
2018-06-12 87.27 87.90 86.38 87.79 44,518
2018-06-11 86.30 87.78 86.14 87.50 47,517
2018-06-08 86.88 86.88 85.19 86.15 61,257
2018-06-07 86.84 87.60 86.46 86.61 67,541
2018-06-06 85.03 87.16 84.91 87.05 54,719
2018-06-05 85.01 85.41 84.07 84.79 53,730
2018-06-04 83.12 85.19 83.12 84.46 49,273
2018-06-01 82.56 83.58 82.30 83.27 63,765
2018-05-31 83.80 83.80 82.11 82.36 37,436
2018-05-30 82.59 84.56 82.59 84.13 61,887
2018-05-29 84.48 84.48 82.16 82.68 102,046
2018-05-25 84.10 86.03 84.10 85.53 54,751
2018-05-24 83.32 85.14 82.43 84.08 68,342
2018-05-23 83.82 84.51 83.41 83.97 56,658
2018-05-22 84.33 85.65 84.33 84.53 81,524
2018-05-21 84.82 85.29 84.10 84.36 68,872
2018-05-18 87.01 87.01 84.83 84.83 75,206
2018-05-17 86.05 87.70 85.42 86.91 75,652
2018-05-16 86.06 86.70 85.32 85.94 54,004
2018-05-15 87.08 87.13 85.47 85.70 50,784
2018-05-14 87.80 87.97 86.94 87.22 65,285
2018-05-11 85.55 87.43 85.02 86.86 139,399
2018-05-10 84.45 87.68 84.45 85.45 99,043
2018-05-09 84.75 85.47 84.74 84.74 119,211

» More Amerisourcebergen Stock Price History

To see other companies like Amerisourcebergen (ABC), view our stock market today for news, and other data.