Dark

ABC
AMERISOURCEBERGEN CORP
stock NYSE

Inactive

May 23, 2025

1.97USD-98.905%(-178.01)31,572

Pre-market

0.00USD-100.000%(-179.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.970	1.9700	1.9700	1.97	-98.905%	31,572	0.000%
2023-08-29	180.930	180.9300	179.2400	179.98	-0.227%	806,054	-98.905%
2023-08-28	179.750	180.6600	179.6700	180.39	+0.507%	904,025	-98.908%
2023-08-25	179.090	180.0050	178.6300	179.48	+0.397%	1,192,653	-98.902%
2023-08-24	177.800	179.6660	177.8000	178.77	+0.563%	1,314,841	-98.898%
2023-08-23	178.540	178.8025	177.1500	177.77	-0.107%	1,488,192	-98.892%
2023-08-22	180.770	181.0500	177.9200	177.96	-1.669%	1,123,419	-98.893%
2023-08-21	180.660	181.3300	179.7600	180.98	+0.322%	1,030,398	-98.911%
2023-08-18	179.780	181.7600	179.4700	180.40	+0.222%	1,174,551	-98.908%
2023-08-17	183.150	184.2200	179.1050	180.00	-2.169%	2,302,505	-98.906%
2023-08-16	185.890	186.3800	183.2800	183.99	-0.782%	2,194,951	-98.929%
2023-08-15	188.070	188.4000	185.3000	185.44	-1.167%	1,470,647	-98.938%
2023-08-14	188.080	188.8100	186.9900	187.63	+0.139%	2,726,741	-98.950%
2023-08-11	187.090	187.8500	186.3300	187.37	+0.182%	3,044,386	-98.949%
2023-08-10	185.410	188.8300	185.0150	187.03	+0.711%	4,037,375	-98.947%
2023-08-09	186.000	186.8500	184.8500	185.71	+0.183%	3,870,488	-98.939%
2023-08-08	186.190	188.9100	184.9300	185.37	-0.649%	4,106,706	-98.937%
2023-08-07	186.250	187.5900	185.2200	186.58	+0.674%	4,504,335	-98.944%
2023-08-04	187.185	188.5100	184.0000	185.33	-3.151%	8,067,263	-98.937%
2023-08-03	192.500	194.3700	190.7100	191.36	-0.037%	1,640,967	-98.971%
2023-08-02	187.880	192.6850	186.9700	191.43	+1.232%	1,891,109	-98.971%
2023-08-01	187.510	189.3250	186.8800	189.10	+1.177%	1,529,036	-98.958%
2023-07-31	187.530	187.5300	184.0400	186.90	+0.182%	1,527,459	-98.946%
2023-07-28	188.020	188.0200	185.8800	186.56	-0.411%	1,104,764	-98.944%
2023-07-27	187.810	189.0900	186.7400	187.33	-0.202%	1,409,057	-98.948%
2023-07-26	190.910	191.5295	186.8700	187.71	-2.178%	1,635,719	-98.951%
2023-07-25	190.860	192.0700	190.0600	191.89	+0.230%	1,186,731	-98.973%
2023-07-24	193.000	193.5500	190.9250	191.45	-0.592%	1,120,595	-98.971%
2023-07-21	193.500	194.7900	192.3800	192.59	-0.424%	1,284,250	-98.977%
2023-07-20	193.080	193.8300	191.7600	193.41	+0.766%	838,914	-98.981%
2023-07-19	192.410	192.7900	189.1100	191.94	-0.234%	1,155,726	-98.974%
2023-07-18	192.330	193.4000	192.0600	192.39	+0.130%	925,422	-98.976%
2023-07-17	191.610	192.4200	191.0900	192.14	+0.376%	727,346	-98.975%
2023-07-14	191.950	192.5100	191.0200	191.42	+0.073%	776,351	-98.971%
2023-07-13	190.900	192.8100	190.9000	191.28	+0.252%	1,325,438	-98.970%
2023-07-12	192.040	193.3000	190.4600	190.80	-1.252%	1,288,279	-98.968%
2023-07-11	192.870	193.8300	192.1000	193.22	+0.202%	671,358	-98.980%
2023-07-10	191.420	192.9000	191.0500	192.83	+1.032%	891,275	-98.978%
2023-07-07	191.450	192.9400	190.4500	190.86	-0.692%	1,803,694	-98.968%
2023-07-06	190.440	192.2800	190.1300	192.19	+0.808%	1,526,933	-98.975%
2023-07-05	191.390	191.8100	189.9500	190.65	-0.141%	1,158,065	-98.967%
2023-07-03	191.240	191.2900	189.1700	190.92	-0.785%	844,320	-98.968%
2023-06-30	191.210	193.4350	190.0100	192.43	+1.003%	1,447,236	-98.976%
2023-06-29	189.480	191.7600	189.1600	190.52	+0.422%	809,269	-98.966%
2023-06-28	188.770	190.2550	188.6900	189.72	+0.498%	1,062,388	-98.962%
2023-06-27	185.040	189.1000	183.6720	188.78	+0.543%	1,431,909	-98.956%
2023-06-26	187.400	188.2800	186.4400	187.76	+0.048%	1,555,442	-98.951%
2023-06-23	188.190	188.7450	186.8500	187.67	-0.106%	2,244,518	-98.950%
2023-06-22	186.200	187.8800	185.1050	187.87	+1.098%	1,690,725	-98.951%
2023-06-21	185.470	186.7900	185.0000	185.83	+0.726%	1,728,991	-98.940%
2023-06-20	183.180	185.0350	183.0100	184.49	+0.809%	1,414,164	-98.932%
2023-06-16	181.200	183.4350	180.5250	183.01	+0.616%	2,001,124	-98.924%
2023-06-15	179.580	182.2000	178.5500	181.89	+1.586%	1,154,101	-98.917%
2023-06-14	179.170	180.2900	177.1600	179.05	-0.412%	1,097,099	-98.900%
2023-06-13	178.440	180.5599	178.1450	179.79	+0.262%	1,273,252	-98.904%
2023-06-12	178.160	179.3800	177.2200	179.32	+0.617%	843,565	-98.901%
2023-06-09	176.620	178.2700	175.9900	178.22	+1.003%	793,799	-98.895%
2023-06-08	173.870	176.6800	172.2783	176.45	+1.653%	1,066,060	-98.884%
2023-06-07	174.100	175.4100	173.0200	173.58	-0.453%	1,054,790	-98.865%
2023-06-06	175.030	175.6400	173.0200	174.37	-0.183%	992,869	-98.870%
2023-06-05	174.900	175.6500	173.6900	174.69	+0.097%	1,226,130	-98.872%
2023-06-02	172.960	175.3400	172.3700	174.52	+1.118%	1,865,062	-98.871%
2023-06-01	170.570	173.2700	170.1800	172.59	+1.434%	1,539,467	-98.859%
2023-05-31	163.960	170.8100	163.3700	170.15	+2.494%	5,084,933	-98.842%
2023-05-30	167.430	168.4550	164.7400	166.01	-1.425%	1,639,874	-98.813%
2023-05-26	169.910	171.2500	168.1900	168.41	-1.034%	1,018,256	-98.830%
2023-05-25	170.070	170.9300	168.2300	170.17	-0.520%	1,914,709	-98.842%
2023-05-24	171.510	172.1400	170.6700	171.06	-0.117%	1,552,402	-98.848%
2023-05-23	171.710	172.2100	169.6600	171.26	-0.575%	1,348,739	-98.850%
2023-05-22	173.940	173.9400	169.8100	172.25	-0.657%	1,651,886	-98.856%
2023-05-19	175.130	176.6200	173.1000	173.39	-0.818%	1,772,068	-98.864%
2023-05-18	174.240	175.2200	171.3600	174.82	+0.017%	1,648,604	-98.873%
2023-05-17	174.980	175.3500	173.2550	174.79	+0.109%	1,784,162	-98.873%
2023-05-16	173.380	174.7750	172.9350	174.60	+0.727%	1,374,312	-98.872%
2023-05-15	170.950	173.5850	170.5900	173.34	+1.374%	1,810,277	-98.864%
2023-05-12	171.830	171.8700	169.6700	170.99	-0.262%	2,355,263	-98.848%
2023-05-11	168.920	172.1500	168.9200	171.44	+1.145%	1,165,572	-98.851%
2023-05-10	168.290	169.6000	167.0300	169.50	+0.743%	822,894	-98.838%
2023-05-09	169.520	173.6400	168.1400	168.25	+0.024%	1,190,410	-98.829%
2023-05-08	167.550	168.8800	166.7750	168.21	+0.131%	750,804	-98.829%
2023-05-05	167.550	169.3750	165.0400	167.99	+0.840%	1,012,871	-98.827%
2023-05-04	166.830	167.8954	165.7900	166.59	-0.180%	958,429	-98.817%
2023-05-03	169.700	170.6300	166.2598	166.89	-1.342%	1,390,494	-98.820%
2023-05-02	168.500	171.0900	166.4400	169.16	+1.421%	1,776,743	-98.835%
2023-05-01	167.180	167.4100	164.7800	166.79	-0.036%	1,509,285	-98.819%
2023-04-28	167.090	167.7900	165.6150	166.85	-0.335%	985,852	-98.819%
2023-04-27	164.990	167.6000	164.9900	167.41	+1.160%	636,622	-98.823%
2023-04-26	167.040	167.9300	165.2300	165.49	-1.547%	885,698	-98.810%
2023-04-25	167.910	168.6300	167.2100	168.09	+0.227%	565,197	-98.828%
2023-04-24	166.780	168.2100	166.3700	167.71	+0.588%	504,179	-98.825%
2023-04-21	167.000	167.8200	165.7818	166.73	+0.464%	788,236	-98.818%
2023-04-20	164.360	166.0700	163.9800	165.96	+0.900%	1,223,693	-98.813%
2023-04-19	167.470	167.5500	163.9800	164.48	-1.750%	1,086,456	-98.802%
2023-04-18	167.490	168.0000	166.1975	167.41	+0.018%	730,254	-98.823%
2023-04-17	167.060	167.4000	165.9900	167.38	+0.150%	724,213	-98.823%
2023-04-14	167.190	167.7000	166.5300	167.13	-0.149%	781,815	-98.821%
2023-04-13	165.730	167.4400	165.4400	167.38	+1.185%	703,646	-98.823%
2023-04-12	166.000	166.6500	164.3900	165.42	-0.678%	798,093	-98.809%
2023-04-11	167.340	167.3400	166.0900	166.55	+0.102%	676,516	-98.817%
2023-04-10	165.850	167.4550	165.7900	166.38	+0.018%	641,439	-98.816%
2023-04-06	168.000	168.8200	165.8900	166.35	-0.603%	870,166	-98.816%
2023-04-05	163.970	167.9219	163.6550	167.36	+2.694%	1,451,310	-98.823%
2023-04-04	162.100	163.1200	161.0200	162.97	+0.425%	846,986	-98.791%
2023-04-03	161.000	163.2200	160.5069	162.28	+1.355%	1,024,322	-98.786%
2023-03-31	160.320	161.0000	158.9100	160.11	+0.483%	1,310,347	-98.770%
2023-03-30	159.580	159.7200	158.0000	159.34	+0.233%	495,077	-98.764%
2023-03-29	158.610	159.2300	157.6400	158.97	+0.614%	638,096	-98.761%
2023-03-28	156.730	158.5500	156.7300	158.00	+0.836%	852,780	-98.753%
2023-03-27	157.490	158.4400	156.0900	156.69	+0.179%	814,743	-98.743%
2023-03-24	150.850	156.5850	150.2500	156.41	+3.631%	1,179,811	-98.740%
2023-03-23	153.380	153.6650	150.5400	150.93	-1.636%	830,624	-98.695%
2023-03-22	156.310	156.9100	153.4100	153.44	-1.666%	722,121	-98.716%
2023-03-21	154.680	156.5400	154.5000	156.04	+1.417%	1,173,197	-98.738%
2023-03-20	152.910	154.4100	152.8700	153.86	+1.210%	1,031,362	-98.720%
2023-03-17	151.860	152.5500	150.4000	152.02	-0.020%	2,946,209	-98.704%
2023-03-16	149.290	152.5250	149.0700	152.05	+1.631%	1,158,948	-98.704%
2023-03-15	148.090	150.0800	147.4800	149.61	+0.214%	1,404,224	-98.683%
2023-03-14	149.360	150.5800	147.4800	149.29	+0.620%	1,005,531	-98.680%
2023-03-13	148.810	151.8400	148.0552	148.37	-0.822%	1,363,006	-98.672%
2023-03-10	150.260	152.6700	149.0900	149.60	-0.267%	1,071,840	-98.683%
2023-03-09	152.580	152.7900	149.1500	150.00	-1.225%	1,381,955	-98.687%
2023-03-08	153.470	153.6650	150.6000	151.86	-0.881%	1,544,480	-98.703%
2023-03-07	156.810	157.1400	153.1200	153.21	-2.077%	1,400,154	-98.714%
2023-03-06	155.510	156.8800	154.6400	156.46	+0.199%	1,143,890	-98.741%
2023-03-03	155.540	156.4300	153.6450	156.15	+0.807%	1,315,950	-98.738%
2023-03-02	156.490	156.7800	154.7200	154.90	-1.029%	1,360,461	-98.728%
2023-03-01	155.070	156.8650	154.5200	156.51	+0.611%	965,535	-98.741%
2023-02-28	156.000	156.6200	154.7600	155.56	-0.683%	1,852,890	-98.734%
2023-02-27	158.860	159.3299	155.5900	156.63	-1.223%	1,010,208	-98.742%
2023-02-24	159.190	159.7000	155.3400	158.57	-0.583%	1,101,181	-98.758%
2023-02-23	159.850	161.3100	158.4900	159.50	-0.393%	848,539	-98.765%
2023-02-22	160.990	161.6100	159.2500	160.13	-0.441%	945,262	-98.770%
2023-02-21	160.800	161.9200	160.1700	160.84	-0.403%	1,239,353	-98.775%
2023-02-17	160.700	163.5900	159.9600	161.49	+0.636%	1,991,204	-98.780%
2023-02-16	158.150	160.8500	157.4600	160.47	+1.045%	1,609,315	-98.772%
2023-02-15	156.610	159.2600	156.0010	158.81	+0.921%	1,483,645	-98.760%
2023-02-14	159.280	160.2225	157.0050	157.36	-0.788%	1,100,701	-98.748%
2023-02-13	158.890	159.9150	158.1500	158.61	-0.264%	1,419,456	-98.758%
2023-02-10	155.730	159.1900	155.4450	159.03	+2.587%	1,313,638	-98.761%
2023-02-09	157.700	158.1125	154.9500	155.02	-1.793%	1,057,677	-98.729%
2023-02-08	156.460	158.4900	155.7900	157.85	+0.676%	1,009,532	-98.752%
2023-02-07	154.230	157.2862	153.0150	156.79	+1.489%	1,511,588	-98.744%
2023-02-06	157.220	157.5850	154.1700	154.49	-1.429%	1,560,018	-98.725%
2023-02-03	159.350	159.7200	155.9000	156.73	-1.098%	1,501,519	-98.743%
2023-02-02	161.500	161.8250	157.7150	158.47	-1.602%	2,643,082	-98.757%
2023-02-01	168.150	168.5750	160.2000	161.05	-4.682%	2,352,102	-98.777%
2023-01-31	167.170	169.1650	165.8800	168.96	+2.208%	2,114,641	-98.834%
2023-01-30	164.460	166.2750	164.3889	165.31	+0.701%	1,175,801	-98.808%
2023-01-27	165.610	166.6550	163.6700	164.16	-0.455%	1,626,610	-98.800%
2023-01-26	163.730	165.2000	162.8000	164.91	+0.887%	1,067,295	-98.805%
2023-01-25	161.270	163.4800	161.2300	163.46	+1.258%	1,110,286	-98.795%
2023-01-24	162.040	162.0400	157.6400	161.43	-0.179%	1,087,757	-98.780%
2023-01-23	162.700	163.5600	161.4800	161.72	-0.302%	1,107,649	-98.782%
2023-01-20	163.880	164.3200	161.2700	162.21	-0.448%	1,612,858	-98.786%
2023-01-19	162.960	164.5040	162.3100	162.94	-0.006%	1,357,951	-98.791%
2023-01-18	164.010	164.5200	162.9200	162.95	-0.737%	1,139,780	-98.791%
2023-01-17	164.280	165.3350	163.7300	164.16	-0.073%	1,264,602	-98.800%
2023-01-13	164.320	166.0100	164.1600	164.28	-0.376%	1,390,667	-98.801%
2023-01-12	165.260	165.9650	164.1200	164.90	-0.296%	1,041,570	-98.805%
2023-01-11	167.700	168.8400	164.7600	165.39	-1.118%	1,225,794	-98.809%
2023-01-10	165.820	167.9500	164.9000	167.26	+1.388%	1,126,569	-98.822%
2023-01-09	166.210	167.7200	164.9400	164.97	-0.447%	1,323,620	-98.806%
2023-01-06	164.630	166.4600	163.8500	165.71	+1.613%	1,216,371	-98.811%
2023-01-05	162.470	163.4100	161.2200	163.08	+0.129%	1,610,079	-98.792%
2023-01-04	164.720	164.9100	161.8500	162.87	-0.864%	1,912,395	-98.790%
2023-01-03	164.740	164.9900	162.8400	164.29	-0.857%	1,940,864	-98.801%
2022-12-30	166.040	166.2300	164.2500	165.71	-0.205%	1,209,748	-98.811%
2022-12-29	168.000	168.5400	165.8500	166.05	-0.783%	1,479,951	-98.814%
2022-12-28	169.560	169.9300	167.1200	167.36	-0.970%	804,728	-98.823%
2022-12-27	170.000	170.3100	168.7900	169.00	-0.594%	740,324	-98.834%
2022-12-23	169.210	170.4400	168.8400	170.01	+0.437%	528,080	-98.841%
2022-12-22	169.330	171.0600	168.0800	169.27	-0.030%	963,412	-98.836%
2022-12-21	168.250	169.8300	167.0300	169.32	+1.159%	1,159,244	-98.837%
2022-12-20	167.550	168.6100	167.0450	167.38	+0.096%	1,078,811	-98.823%
2022-12-19	167.020	168.7500	166.3550	167.22	+0.258%	1,476,479	-98.822%
2022-12-16	165.050	167.0700	164.4600	166.79	+0.719%	2,909,917	-98.819%
2022-12-15	164.340	165.7900	163.7400	165.60	+0.200%	1,848,029	-98.810%
2022-12-14	165.470	166.4000	164.2500	165.27	+0.145%	2,024,486	-98.808%
2022-12-13	167.920	167.9200	164.2300	165.03	-1.298%	1,735,504	-98.806%
2022-12-12	165.990	167.2000	165.0400	167.20	+1.131%	1,401,736	-98.822%
2022-12-09	165.510	166.9300	164.5200	165.33	-3.010%	2,979,510	-98.808%
2022-12-08	171.020	171.6900	169.6300	170.46	+0.100%	882,200	-98.844%
2022-12-07	170.010	171.7800	169.7600	170.29	+0.573%	1,224,432	-98.843%
2022-12-06	171.360	172.0000	168.5400	169.32	-1.144%	953,509	-98.837%
2022-12-05	173.170	173.1700	170.8900	171.28	-1.558%	1,336,710	-98.850%
2022-12-02	171.410	174.6300	171.1900	173.99	+1.375%	1,529,904	-98.868%
2022-12-01	170.990	172.1700	169.7900	171.63	+0.551%	1,144,790	-98.852%
2022-11-30	167.180	171.2400	166.8000	170.69	+1.662%	2,275,794	-98.846%
2022-11-29	167.030	168.6000	166.4700	167.90	+0.437%	1,680,389	-98.827%
2022-11-28	167.130	168.6000	166.9000	167.17	-0.316%	1,674,053	-98.822%
2022-11-25	166.580	167.9200	165.9550	167.70	+1.311%	914,962	-98.825%
2022-11-23	164.930	166.2500	164.1600	165.53	+0.498%	916,086	-98.810%
2022-11-22	162.420	165.4900	161.9900	164.71	+2.751%	1,268,823	-98.804%
2022-11-21	162.000	163.1650	159.8200	160.30	-1.049%	1,405,213	-98.771%
2022-11-18	160.000	162.0000	159.1100	162.00	+1.938%	1,579,679	-98.784%
2022-11-17	155.000	158.9800	154.9100	158.92	+2.003%	1,659,071	-98.760%
2022-11-16	153.720	156.6750	153.7200	155.80	+1.977%	1,213,689	-98.736%
2022-11-15	154.820	156.2700	151.7000	152.78	-1.260%	1,641,287	-98.711%
2022-11-14	153.000	156.8400	153.0000	154.73	+1.124%	1,934,573	-98.727%
2022-11-11	155.520	155.8500	147.1000	153.01	-1.284%	2,944,519	-98.713%
2022-11-10	161.200	161.3400	153.7800	155.00	-2.017%	4,479,257	-98.729%
2022-11-09	159.660	162.3900	157.8100	158.19	-0.921%	1,980,689	-98.755%
2022-11-08	154.910	160.1450	154.9100	159.66	-1.451%	8,144,893	-98.766%
2022-11-07	161.940	163.6100	160.5500	162.01	+0.229%	1,393,626	-98.784%
2022-11-04	159.970	167.2900	159.3000	161.64	+2.408%	2,719,348	-98.781%
2022-11-03	152.990	159.5200	150.8500	157.84	+1.957%	1,748,556	-98.752%
2022-11-02	155.970	158.2400	154.7700	154.81	-0.966%	1,196,093	-98.727%
2022-11-01	157.370	157.5500	154.7400	156.32	-0.572%	1,154,005	-98.740%
2022-10-31	158.380	159.4500	156.4100	157.22	-1.312%	1,045,505	-98.747%
2022-10-28	156.310	159.4000	156.0700	159.31	+2.187%	848,258	-98.763%
2022-10-27	155.350	158.1100	155.3500	155.90	+0.782%	985,664	-98.736%
2022-10-26	153.970	155.3500	153.4700	154.69	+1.257%	909,925	-98.726%
2022-10-25	149.040	152.8900	148.8050	152.77	+1.779%	1,078,208	-98.710%
2022-10-24	149.190	150.7300	148.1100	150.10	+1.604%	1,177,089	-98.688%
2022-10-21	142.470	148.3900	142.4700	147.73	+3.474%	1,538,310	-98.666%
2022-10-20	143.330	143.3300	141.5800	142.77	-0.154%	877,608	-98.620%
2022-10-19	143.900	144.8400	141.8200	142.99	-0.694%	569,847	-98.622%
2022-10-18	144.220	145.2500	143.1500	143.99	+1.131%	836,728	-98.632%
2022-10-17	141.450	143.4800	141.4500	142.38	+1.266%	961,752	-98.616%
2022-10-14	143.310	143.7000	139.7550	140.60	-1.021%	731,089	-98.599%
2022-10-13	136.850	142.5650	136.0700	142.05	+2.238%	1,007,057	-98.613%
2022-10-12	142.740	143.2900	138.8400	138.94	-1.955%	1,418,710	-98.582%
2022-10-11	139.370	143.2650	139.3700	141.71	+2.972%	1,582,624	-98.610%
2022-10-10	137.680	139.1300	137.1000	137.62	+0.197%	1,024,939	-98.569%
2022-10-07	138.800	139.2700	136.8700	137.35	-1.830%	1,034,595	-98.566%
2022-10-06	142.140	142.3800	139.6201	139.91	-1.783%	938,767	-98.592%
2022-10-05	141.840	143.5196	141.1000	142.45	-0.196%	728,031	-98.617%
2022-10-04	140.020	142.8516	139.5700	142.73	+2.455%	1,074,399	-98.620%
2022-10-03	136.270	139.7500	135.8053	139.31	+2.941%	1,016,368	-98.586%
2022-09-30	136.600	137.4850	135.1400	135.33	-0.544%	1,337,593	-98.544%
2022-09-29	138.400	138.4000	135.2550	136.07	-1.691%	1,122,954	-98.552%
2022-09-28	137.110	139.2000	135.8300	138.41	+2.193%	1,077,992	-98.577%
2022-09-27	137.020	138.0050	135.1700	135.44	-0.667%	1,058,118	-98.545%
2022-09-26	136.360	137.2800	135.7000	136.35	-0.620%	1,271,300	-98.555%
2022-09-23	139.320	139.4610	135.3600	137.20	-2.007%	1,095,193	-98.564%
2022-09-22	139.090	140.9700	138.6800	140.01	+0.640%	707,780	-98.593%
2022-09-21	139.930	142.2600	139.1100	139.12	+0.158%	976,996	-98.584%
2022-09-20	139.680	140.2250	138.1500	138.90	-1.047%	898,001	-98.582%
2022-09-19	139.530	140.7000	139.0575	140.37	-0.128%	1,687,532	-98.597%
2022-09-16	139.680	141.0800	139.1200	140.55	+0.529%	2,818,248	-98.598%
2022-09-15	140.900	140.9300	139.3700	139.81	-0.214%	1,103,854	-98.591%
2022-09-14	140.960	141.8700	139.0250	140.11	-0.617%	1,072,001	-98.594%
2022-09-13	146.340	146.6200	140.3900	140.98	-4.556%	1,274,432	-98.603%
2022-09-12	148.060	149.5050	147.1500	147.71	+0.299%	825,305	-98.666%
2022-09-09	147.540	148.0200	146.6300	147.27	-0.183%	854,700	-98.662%
2022-09-08	147.530	148.7800	146.8950	147.54	-0.203%	752,892	-98.665%
2022-09-07	145.900	148.2200	144.9700	147.84	+1.246%	662,435	-98.667%
2022-09-06	148.040	149.0200	145.5001	146.02	-1.144%	861,624	-98.651%
2022-09-02	148.050	150.3800	147.1100	147.71	+0.068%	698,361	-98.666%
2022-09-01	146.560	147.7100	145.3600	147.61	+0.716%	659,048	-98.665%
2022-08-31	145.630	147.6100	145.5600	146.56	+0.777%	1,079,128	-98.656%
2022-08-30	146.880	147.7650	145.1500	145.43	-1.397%	859,659	-98.645%
2022-08-29	145.010	148.7889	144.4000	147.49	+0.889%	892,630	-98.664%
2022-08-26	150.460	150.9699	146.0300	146.19	-2.812%	766,717	-98.652%
2022-08-25	148.270	150.5200	147.8000	150.42	+1.477%	747,074	-98.690%
2022-08-24	148.380	148.7400	147.1300	148.23	+0.142%	455,243	-98.671%
2022-08-23	148.550	149.2400	147.6600	148.02	-0.651%	552,813	-98.669%
2022-08-22	151.500	152.0000	148.6700	148.99	-2.000%	568,863	-98.678%
2022-08-19	150.520	152.5500	150.0600	152.03	+1.414%	901,998	-98.704%
2022-08-18	149.920	150.4700	147.7700	149.91	+0.254%	553,131	-98.686%
2022-08-17	152.000	153.3500	149.4300	149.53	-2.050%	852,660	-98.683%
2022-08-16	150.470	152.9900	149.9900	152.66	+1.220%	966,012	-98.710%
2022-08-15	149.690	151.4800	148.2500	150.82	+0.213%	1,021,918	-98.694%
2022-08-12	148.160	150.6200	147.7700	150.50	+1.538%	880,952	-98.691%
2022-08-11	144.800	148.3100	144.0700	148.22	+1.813%	1,138,386	-98.671%
2022-08-10	145.410	146.7900	144.7400	145.58	+0.594%	772,156	-98.647%
2022-08-09	141.670	145.8600	141.3800	144.72	+2.916%	1,395,929	-98.639%
2022-08-08	141.550	142.2800	140.3600	140.62	-0.488%	1,127,148	-98.599%
2022-08-05	138.780	141.3200	138.7800	141.31	+1.465%	982,510	-98.606%
2022-08-04	141.310	146.4000	139.0600	139.27	+0.194%	1,576,221	-98.585%
2022-08-03	143.040	144.6300	137.0900	139.00	-2.668%	2,622,116	-98.583%
2022-08-02	146.310	146.7100	142.4800	142.81	-2.138%	1,387,253	-98.621%
2022-08-01	145.500	147.5300	144.9500	145.93	0.000%	1,077,916	-98.650%
2022-07-29	145.340	146.2700	144.7700	145.93	+0.247%	682,194	-98.650%
2022-07-28	144.890	146.0400	143.1900	145.57	+0.345%	639,299	-98.647%
2022-07-27	144.410	145.4600	142.5400	145.07	-0.090%	802,016	-98.642%
2022-07-26	144.570	145.3650	143.8500	145.20	+0.728%	696,533	-98.643%
2022-07-25	143.090	145.7600	142.8800	144.15	+1.158%	599,999	-98.633%
2022-07-22	143.470	143.8900	141.4600	142.50	+0.253%	675,325	-98.618%
2022-07-21	141.380	142.2300	139.6200	142.14	+0.459%	810,423	-98.614%
2022-07-20	143.060	143.0600	140.5100	141.49	-1.118%	514,170	-98.608%
2022-07-19	141.810	143.4000	141.0900	143.09	+1.916%	648,309	-98.623%
2022-07-18	142.360	142.7300	139.8100	140.40	-1.280%	763,729	-98.597%
2022-07-15	141.530	142.2800	139.8900	142.22	+1.928%	977,114	-98.615%
2022-07-14	137.060	139.9600	136.3400	139.53	+0.302%	1,279,068	-98.588%
2022-07-13	140.140	141.1700	139.0300	139.11	-1.606%	835,992	-98.584%
2022-07-12	141.170	143.8100	140.6000	141.38	+0.042%	812,588	-98.607%
2022-07-11	140.810	142.4700	139.5500	141.32	-0.863%	1,086,866	-98.606%
2022-07-08	141.000	144.0500	140.7100	142.55	+1.250%	987,912	-98.618%
2022-07-07	140.450	141.9200	140.0723	140.79	+0.679%	942,105	-98.601%
2022-07-06	140.290	141.7300	139.5400	139.84	-0.618%	1,525,067	-98.591%
2022-07-05	142.250	142.5800	138.2400	140.71	-1.698%	1,030,098	-98.600%
2022-07-01	141.850	143.4670	139.3000	143.14	+1.173%	985,374	-98.624%
2022-06-30	142.290	143.4800	140.8100	141.48	-1.463%	1,299,383	-98.608%
2022-06-29	143.890	144.4500	142.8400	143.58	+0.272%	1,220,333	-98.628%
2022-06-28	148.900	150.0000	143.1500	143.19	-4.041%	1,731,808	-98.624%
2022-06-27	148.310	149.7200	147.8100	149.22	+0.512%	1,138,388	-98.680%
2022-06-24	145.570	149.0100	143.2000	148.46	+2.669%	4,123,372	-98.673%
2022-06-23	145.910	146.3900	143.6300	144.60	-0.290%	1,028,751	-98.638%
2022-06-22	142.810	145.5400	142.5950	145.02	+1.229%	969,928	-98.642%
2022-06-21	140.670	144.4200	140.0500	143.26	+1.834%	1,210,652	-98.625%
2022-06-17	141.530	142.7600	139.8700	140.68	-0.199%	2,942,073	-98.600%
2022-06-16	140.810	142.0500	138.8300	140.96	-0.949%	1,136,107	-98.602%
2022-06-15	141.280	144.1900	141.0900	142.31	+0.779%	1,309,539	-98.616%
2022-06-14	141.510	142.6300	140.1000	141.21	-0.219%	1,220,757	-98.605%
2022-06-13	142.230	143.8500	140.9900	141.52	-2.028%	1,437,915	-98.608%
2022-06-10	142.540	145.9400	142.2300	144.45	+0.340%	1,164,196	-98.636%
2022-06-09	145.390	146.7600	143.8900	143.96	-1.680%	938,831	-98.632%
2022-06-08	148.840	148.8400	146.1315	146.42	-2.099%	847,699	-98.655%
2022-06-07	147.740	149.7345	146.4000	149.56	+1.818%	1,039,934	-98.683%
2022-06-06	147.190	147.9100	146.1600	146.89	-0.095%	796,627	-98.659%
2022-06-03	147.650	148.9050	146.8000	147.03	-0.796%	875,510	-98.660%
2022-06-02	149.920	150.3200	145.6100	148.21	-1.200%	1,409,534	-98.671%
2022-06-01	156.470	156.8900	145.3650	150.01	-3.088%	2,730,432	-98.687%
2022-05-31	156.000	156.3800	153.7300	154.79	-1.320%	4,329,603	-98.727%
2022-05-27	155.530	157.0400	154.5500	156.86	+0.680%	1,650,204	-98.744%
2022-05-26	157.170	158.1200	155.4700	155.80	+0.992%	1,601,501	-98.736%
2022-05-25	152.690	155.0100	151.8500	154.27	+0.777%	1,424,323	-98.723%
2022-05-24	153.000	153.7100	150.0900	153.08	+0.249%	1,002,080	-98.713%
2022-05-23	151.910	153.9250	150.7200	152.70	+1.678%	975,698	-98.710%
2022-05-20	149.590	151.6800	148.0800	150.18	+0.536%	2,256,059	-98.688%
2022-05-19	149.430	150.4300	146.8300	149.38	-1.145%	1,373,678	-98.681%
2022-05-18	156.930	157.5600	150.7800	151.11	-3.709%	2,040,529	-98.696%
2022-05-17	155.670	157.4900	152.6550	156.93	+1.540%	1,987,339	-98.745%
2022-05-16	153.820	156.5600	153.2850	154.55	+1.086%	1,613,980	-98.725%
2022-05-13	151.880	154.0500	150.1550	152.89	+0.844%	1,974,542	-98.711%
2022-05-12	148.690	151.7300	145.6300	151.61	-6.007%	5,495,981	-98.701%
2022-05-11	159.750	164.6100	159.1600	161.30	+1.034%	1,904,206	-98.779%
2022-05-10	157.950	160.8700	157.4100	159.65	+1.481%	1,779,400	-98.766%
2022-05-09	158.260	159.5800	156.6100	157.32	-1.063%	1,936,766	-98.748%
2022-05-06	154.400	159.1650	154.0300	159.01	+2.461%	1,880,136	-98.761%
2022-05-05	154.870	156.5600	153.4200	155.19	-1.020%	1,543,231	-98.731%
2022-05-04	153.640	157.1650	149.9900	156.79	+4.000%	2,816,121	-98.744%
2022-05-03	149.390	151.7500	149.2000	150.76	+1.202%	1,766,302	-98.693%
2022-05-02	152.270	152.9000	147.8500	148.97	-1.533%	2,102,597	-98.678%
2022-04-29	156.960	157.2050	150.7100	151.29	-4.095%	2,057,146	-98.698%
2022-04-28	157.820	158.9200	157.0400	157.75	+0.184%	1,060,819	-98.751%
2022-04-27	157.400	159.2400	155.3800	157.46	+0.134%	915,268	-98.749%
2022-04-26	157.920	161.6850	157.0900	157.25	-0.770%	1,409,218	-98.747%
2022-04-25	158.360	158.8600	155.4400	158.47	-0.333%	1,444,430	-98.757%
2022-04-22	163.500	163.5710	158.8000	159.00	-3.648%	1,301,475	-98.761%
2022-04-21	165.690	167.1900	164.1070	165.02	-0.428%	928,844	-98.806%
2022-04-20	163.650	166.4700	163.6500	165.73	+1.768%	924,300	-98.811%
2022-04-19	162.380	163.4600	161.6100	162.85	+0.587%	905,710	-98.790%
2022-04-18	160.340	162.7200	160.3400	161.90	+0.428%	940,299	-98.783%
2022-04-14	163.290	164.3000	160.4900	161.21	-1.074%	2,988,859	-98.778%
2022-04-13	162.630	164.1500	161.3700	162.96	+0.209%	1,075,403	-98.791%
2022-04-12	161.190	163.1450	159.5100	162.62	-0.018%	1,100,835	-98.789%
2022-04-11	165.700	166.4200	161.9800	162.65	-1.686%	1,420,809	-98.789%
2022-04-08	163.520	166.9000	163.0400	165.44	+1.547%	2,019,712	-98.809%
2022-04-07	158.130	163.8050	157.5200	162.92	+3.023%	1,653,602	-98.791%
2022-04-06	155.460	158.8800	155.4600	158.14	+1.528%	922,096	-98.754%
2022-04-05	154.620	157.7600	154.6200	155.76	+0.653%	707,565	-98.735%
2022-04-04	156.010	156.0100	153.8300	154.75	-1.131%	994,272	-98.727%
2022-04-01	154.930	157.4600	154.0750	156.52	+1.170%	822,838	-98.741%
2022-03-31	154.650	156.9400	154.0600	154.71	-0.277%	1,052,416	-98.727%
2022-03-30	155.430	156.2500	153.9000	155.14	+0.064%	751,697	-98.730%
2022-03-29	155.100	155.3499	153.3800	155.04	+0.200%	869,735	-98.729%
2022-03-28	154.050	154.8000	152.5100	154.73	+0.026%	676,494	-98.727%
2022-03-25	152.840	155.3400	152.7050	154.69	+1.363%	760,618	-98.726%
2022-03-24	152.480	152.8700	151.2900	152.61	+0.713%	696,764	-98.709%
2022-03-23	152.010	152.5600	150.5400	151.53	-0.381%	1,038,349	-98.700%
2022-03-22	153.810	154.6700	151.6100	152.11	-0.699%	1,057,669	-98.705%
2022-03-21	152.600	155.7600	152.4500	153.18	+0.776%	1,049,306	-98.714%
2022-03-18	152.210	152.4500	150.1100	152.00	-0.131%	2,036,683	-98.704%
2022-03-17	150.030	152.4000	149.6900	152.20	+1.130%	1,291,316	-98.706%
2022-03-16	151.680	153.0548	148.3200	150.50	-0.588%	1,002,392	-98.691%
2022-03-15	146.970	151.5500	146.5300	151.39	+3.585%	1,843,023	-98.699%
2022-03-14	145.990	146.3500	143.1900	146.15	+1.100%	1,033,529	-98.652%
2022-03-11	146.090	147.5300	144.4600	144.56	-1.101%	1,041,283	-98.637%

document.getElementById("JyqHzP").onerror = function(){this.style.display='none';}; .dark-mode .XTd6l3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XTd6l3{ color: #333333; background-color: white; border: 2px solid #333333; }ABCAMERISOURCEBERGEN CORPstock NYSE

ABC
AMERISOURCEBERGEN CORP
stock NYSE