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

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.9700	1.9700	1.9700	1.9700	-98.905%	31,572	0.000%
2023-08-29	180.9300	180.9300	179.2400	179.9800	-0.227%	806,054	-98.905%
2023-08-28	179.7500	180.6600	179.6700	180.3900	+0.507%	904,025	-98.908%
2023-08-25	179.0900	180.0050	178.6300	179.4800	+0.397%	1,192,653	-98.902%
2023-08-24	177.8000	179.6660	177.8000	178.7700	+0.563%	1,314,841	-98.898%
2023-08-23	178.5400	178.8025	177.1500	177.7700	-0.107%	1,488,192	-98.892%
2023-08-22	180.7700	181.0500	177.9200	177.9600	-1.669%	1,123,419	-98.893%
2023-08-21	180.6600	181.3300	179.7600	180.9800	+0.322%	1,030,398	-98.911%
2023-08-18	179.7800	181.7600	179.4700	180.4000	+0.222%	1,174,551	-98.908%
2023-08-17	183.1500	184.2200	179.1050	180.0000	-2.169%	2,302,505	-98.906%
2023-08-16	185.8900	186.3800	183.2800	183.9900	-0.782%	2,194,951	-98.929%
2023-08-15	188.0700	188.4000	185.3000	185.4400	-1.167%	1,470,647	-98.938%
2023-08-14	188.0800	188.8100	186.9900	187.6300	+0.139%	2,726,741	-98.950%
2023-08-11	187.0900	187.8500	186.3300	187.3700	+0.182%	3,044,386	-98.949%
2023-08-10	185.4100	188.8300	185.0150	187.0300	+0.711%	4,037,375	-98.947%
2023-08-09	186.0000	186.8500	184.8500	185.7100	+0.183%	3,870,488	-98.939%
2023-08-08	186.1900	188.9100	184.9300	185.3700	-0.649%	4,106,706	-98.937%
2023-08-07	186.2500	187.5900	185.2200	186.5800	+0.674%	4,504,335	-98.944%
2023-08-04	187.1850	188.5100	184.0000	185.3300	-3.151%	8,067,263	-98.937%
2023-08-03	192.5000	194.3700	190.7100	191.3600	-0.037%	1,640,967	-98.971%
2023-08-02	187.8800	192.6850	186.9700	191.4300	+1.232%	1,891,109	-98.971%
2023-08-01	187.5100	189.3250	186.8800	189.1000	+1.177%	1,529,036	-98.958%
2023-07-31	187.5300	187.5300	184.0400	186.9000	+0.182%	1,527,459	-98.946%
2023-07-28	188.0200	188.0200	185.8800	186.5600	-0.411%	1,104,764	-98.944%
2023-07-27	187.8100	189.0900	186.7400	187.3300	-0.202%	1,409,057	-98.948%
2023-07-26	190.9100	191.5295	186.8700	187.7100	-2.178%	1,635,719	-98.951%
2023-07-25	190.8600	192.0700	190.0600	191.8900	+0.230%	1,186,731	-98.973%
2023-07-24	193.0000	193.5500	190.9250	191.4500	-0.592%	1,120,595	-98.971%
2023-07-21	193.5000	194.7900	192.3800	192.5900	-0.424%	1,284,250	-98.977%
2023-07-20	193.0800	193.8300	191.7600	193.4100	+0.766%	838,914	-98.981%
2023-07-19	192.4100	192.7900	189.1100	191.9400	-0.234%	1,155,726	-98.974%
2023-07-18	192.3300	193.4000	192.0600	192.3900	+0.130%	925,422	-98.976%
2023-07-17	191.6100	192.4200	191.0900	192.1400	+0.376%	727,346	-98.975%
2023-07-14	191.9500	192.5100	191.0200	191.4200	+0.073%	776,351	-98.971%
2023-07-13	190.9000	192.8100	190.9000	191.2800	+0.252%	1,325,438	-98.970%
2023-07-12	192.0400	193.3000	190.4600	190.8000	-1.252%	1,288,279	-98.968%
2023-07-11	192.8700	193.8300	192.1000	193.2200	+0.202%	671,358	-98.980%
2023-07-10	191.4200	192.9000	191.0500	192.8300	+1.032%	891,275	-98.978%
2023-07-07	191.4500	192.9400	190.4500	190.8600	-0.692%	1,803,694	-98.968%
2023-07-06	190.4400	192.2800	190.1300	192.1900	+0.808%	1,526,933	-98.975%
2023-07-05	191.3900	191.8100	189.9500	190.6500	-0.141%	1,158,065	-98.967%
2023-07-03	191.2400	191.2900	189.1700	190.9200	-0.785%	844,320	-98.968%
2023-06-30	191.2100	193.4350	190.0100	192.4300	+1.003%	1,447,236	-98.976%
2023-06-29	189.4800	191.7600	189.1600	190.5200	+0.422%	809,269	-98.966%
2023-06-28	188.7700	190.2550	188.6900	189.7200	+0.498%	1,062,388	-98.962%
2023-06-27	185.0400	189.1000	183.6720	188.7800	+0.543%	1,431,909	-98.956%
2023-06-26	187.4000	188.2800	186.4400	187.7600	+0.048%	1,555,442	-98.951%
2023-06-23	188.1900	188.7450	186.8500	187.6700	-0.106%	2,244,518	-98.950%
2023-06-22	186.2000	187.8800	185.1050	187.8700	+1.098%	1,690,725	-98.951%
2023-06-21	185.4700	186.7900	185.0000	185.8300	+0.726%	1,728,991	-98.940%
2023-06-20	183.1800	185.0350	183.0100	184.4900	+0.809%	1,414,164	-98.932%
2023-06-16	181.2000	183.4350	180.5250	183.0100	+0.616%	2,001,124	-98.924%
2023-06-15	179.5800	182.2000	178.5500	181.8900	+1.586%	1,154,101	-98.917%
2023-06-14	179.1700	180.2900	177.1600	179.0500	-0.412%	1,097,099	-98.900%
2023-06-13	178.4400	180.5599	178.1450	179.7900	+0.262%	1,273,252	-98.904%
2023-06-12	178.1600	179.3800	177.2200	179.3200	+0.617%	843,565	-98.901%
2023-06-09	176.6200	178.2700	175.9900	178.2200	+1.003%	793,799	-98.895%
2023-06-08	173.8700	176.6800	172.2783	176.4500	+1.653%	1,066,060	-98.884%
2023-06-07	174.1000	175.4100	173.0200	173.5800	-0.453%	1,054,790	-98.865%
2023-06-06	175.0300	175.6400	173.0200	174.3700	-0.183%	992,869	-98.870%
2023-06-05	174.9000	175.6500	173.6900	174.6900	+0.097%	1,226,130	-98.872%
2023-06-02	172.9600	175.3400	172.3700	174.5200	+1.118%	1,865,062	-98.871%
2023-06-01	170.5700	173.2700	170.1800	172.5900	+1.434%	1,539,467	-98.859%
2023-05-31	163.9600	170.8100	163.3700	170.1500	+2.494%	5,084,933	-98.842%
2023-05-30	167.4300	168.4550	164.7400	166.0100	-1.425%	1,639,874	-98.813%
2023-05-26	169.9100	171.2500	168.1900	168.4100	-1.034%	1,018,256	-98.830%
2023-05-25	170.0700	170.9300	168.2300	170.1700	-0.520%	1,914,709	-98.842%
2023-05-24	171.5100	172.1400	170.6700	171.0600	-0.117%	1,552,402	-98.848%
2023-05-23	171.7100	172.2100	169.6600	171.2600	-0.575%	1,348,739	-98.850%
2023-05-22	173.9400	173.9400	169.8100	172.2500	-0.657%	1,651,886	-98.856%
2023-05-19	175.1300	176.6200	173.1000	173.3900	-0.818%	1,772,068	-98.864%
2023-05-18	174.2400	175.2200	171.3600	174.8200	+0.017%	1,648,604	-98.873%
2023-05-17	174.9800	175.3500	173.2550	174.7900	+0.109%	1,784,162	-98.873%
2023-05-16	173.3800	174.7750	172.9350	174.6000	+0.727%	1,374,312	-98.872%
2023-05-15	170.9500	173.5850	170.5900	173.3400	+1.374%	1,810,277	-98.864%
2023-05-12	171.8300	171.8700	169.6700	170.9900	-0.262%	2,355,263	-98.848%
2023-05-11	168.9200	172.1500	168.9200	171.4400	+1.145%	1,165,572	-98.851%
2023-05-10	168.2900	169.6000	167.0300	169.5000	+0.743%	822,894	-98.838%
2023-05-09	169.5200	173.6400	168.1400	168.2500	+0.024%	1,190,410	-98.829%
2023-05-08	167.5500	168.8800	166.7750	168.2100	+0.131%	750,804	-98.829%
2023-05-05	167.5500	169.3750	165.0400	167.9900	+0.840%	1,012,871	-98.827%
2023-05-04	166.8300	167.8954	165.7900	166.5900	-0.180%	958,429	-98.817%
2023-05-03	169.7000	170.6300	166.2598	166.8900	-1.342%	1,390,494	-98.820%
2023-05-02	168.5000	171.0900	166.4400	169.1600	+1.421%	1,776,743	-98.835%
2023-05-01	167.1800	167.4100	164.7800	166.7900	-0.036%	1,509,285	-98.819%
2023-04-28	167.0900	167.7900	165.6150	166.8500	-0.335%	985,852	-98.819%
2023-04-27	164.9900	167.6000	164.9900	167.4100	+1.160%	636,622	-98.823%
2023-04-26	167.0400	167.9300	165.2300	165.4900	-1.547%	885,698	-98.810%
2023-04-25	167.9100	168.6300	167.2100	168.0900	+0.227%	565,197	-98.828%
2023-04-24	166.7800	168.2100	166.3700	167.7100	+0.588%	504,179	-98.825%
2023-04-21	167.0000	167.8200	165.7818	166.7300	+0.464%	788,236	-98.818%
2023-04-20	164.3600	166.0700	163.9800	165.9600	+0.900%	1,223,693	-98.813%
2023-04-19	167.4700	167.5500	163.9800	164.4800	-1.750%	1,086,456	-98.802%
2023-04-18	167.4900	168.0000	166.1975	167.4100	+0.018%	730,254	-98.823%
2023-04-17	167.0600	167.4000	165.9900	167.3800	+0.150%	724,213	-98.823%
2023-04-14	167.1900	167.7000	166.5300	167.1300	-0.149%	781,815	-98.821%
2023-04-13	165.7300	167.4400	165.4400	167.3800	+1.185%	703,646	-98.823%
2023-04-12	166.0000	166.6500	164.3900	165.4200	-0.678%	798,093	-98.809%
2023-04-11	167.3400	167.3400	166.0900	166.5500	+0.102%	676,516	-98.817%
2023-04-10	165.8500	167.4550	165.7900	166.3800	+0.018%	641,439	-98.816%
2023-04-06	168.0000	168.8200	165.8900	166.3500	-0.603%	870,166	-98.816%
2023-04-05	163.9700	167.9219	163.6550	167.3600	+2.694%	1,451,310	-98.823%
2023-04-04	162.1000	163.1200	161.0200	162.9700	+0.425%	846,986	-98.791%
2023-04-03	161.0000	163.2200	160.5069	162.2800	+1.355%	1,024,322	-98.786%
2023-03-31	160.3200	161.0000	158.9100	160.1100	+0.483%	1,310,347	-98.770%
2023-03-30	159.5800	159.7200	158.0000	159.3400	+0.233%	495,077	-98.764%
2023-03-29	158.6100	159.2300	157.6400	158.9700	+0.614%	638,096	-98.761%
2023-03-28	156.7300	158.5500	156.7300	158.0000	+0.836%	852,780	-98.753%
2023-03-27	157.4900	158.4400	156.0900	156.6900	+0.179%	814,743	-98.743%
2023-03-24	150.8500	156.5850	150.2500	156.4100	+3.631%	1,179,811	-98.740%
2023-03-23	153.3800	153.6650	150.5400	150.9300	-1.636%	830,624	-98.695%
2023-03-22	156.3100	156.9100	153.4100	153.4400	-1.666%	722,121	-98.716%
2023-03-21	154.6800	156.5400	154.5000	156.0400	+1.417%	1,173,197	-98.738%
2023-03-20	152.9100	154.4100	152.8700	153.8600	+1.210%	1,031,362	-98.720%
2023-03-17	151.8600	152.5500	150.4000	152.0200	-0.020%	2,946,209	-98.704%
2023-03-16	149.2900	152.5250	149.0700	152.0500	+1.631%	1,158,948	-98.704%
2023-03-15	148.0900	150.0800	147.4800	149.6100	+0.214%	1,404,224	-98.683%
2023-03-14	149.3600	150.5800	147.4800	149.2900	+0.620%	1,005,531	-98.680%
2023-03-13	148.8100	151.8400	148.0552	148.3700	-0.822%	1,363,006	-98.672%
2023-03-10	150.2600	152.6700	149.0900	149.6000	-0.267%	1,071,840	-98.683%
2023-03-09	152.5800	152.7900	149.1500	150.0000	-1.225%	1,381,955	-98.687%
2023-03-08	153.4700	153.6650	150.6000	151.8600	-0.881%	1,544,480	-98.703%
2023-03-07	156.8100	157.1400	153.1200	153.2100	-2.077%	1,400,154	-98.714%
2023-03-06	155.5100	156.8800	154.6400	156.4600	+0.199%	1,143,890	-98.741%
2023-03-03	155.5400	156.4300	153.6450	156.1500	+0.807%	1,315,950	-98.738%
2023-03-02	156.4900	156.7800	154.7200	154.9000	-1.029%	1,360,461	-98.728%
2023-03-01	155.0700	156.8650	154.5200	156.5100	+0.611%	965,535	-98.741%
2023-02-28	156.0000	156.6200	154.7600	155.5600	-0.683%	1,852,890	-98.734%
2023-02-27	158.8600	159.3299	155.5900	156.6300	-1.223%	1,010,208	-98.742%
2023-02-24	159.1900	159.7000	155.3400	158.5700	-0.583%	1,101,181	-98.758%
2023-02-23	159.8500	161.3100	158.4900	159.5000	-0.393%	848,539	-98.765%
2023-02-22	160.9900	161.6100	159.2500	160.1300	-0.441%	945,262	-98.770%
2023-02-21	160.8000	161.9200	160.1700	160.8400	-0.403%	1,239,353	-98.775%
2023-02-17	160.7000	163.5900	159.9600	161.4900	+0.636%	1,991,204	-98.780%
2023-02-16	158.1500	160.8500	157.4600	160.4700	+1.045%	1,609,315	-98.772%
2023-02-15	156.6100	159.2600	156.0010	158.8100	+0.921%	1,483,645	-98.760%
2023-02-14	159.2800	160.2225	157.0050	157.3600	-0.788%	1,100,701	-98.748%
2023-02-13	158.8900	159.9150	158.1500	158.6100	-0.264%	1,419,456	-98.758%
2023-02-10	155.7300	159.1900	155.4450	159.0300	+2.587%	1,313,638	-98.761%
2023-02-09	157.7000	158.1125	154.9500	155.0200	-1.793%	1,057,677	-98.729%
2023-02-08	156.4600	158.4900	155.7900	157.8500	+0.676%	1,009,532	-98.752%
2023-02-07	154.2300	157.2862	153.0150	156.7900	+1.489%	1,511,588	-98.744%
2023-02-06	157.2200	157.5850	154.1700	154.4900	-1.429%	1,560,018	-98.725%
2023-02-03	159.3500	159.7200	155.9000	156.7300	-1.098%	1,501,519	-98.743%
2023-02-02	161.5000	161.8250	157.7150	158.4700	-1.602%	2,643,082	-98.757%
2023-02-01	168.1500	168.5750	160.2000	161.0500	-4.682%	2,352,102	-98.777%
2023-01-31	167.1700	169.1650	165.8800	168.9600	+2.208%	2,114,641	-98.834%
2023-01-30	164.4600	166.2750	164.3889	165.3100	+0.701%	1,175,801	-98.808%
2023-01-27	165.6100	166.6550	163.6700	164.1600	-0.455%	1,626,610	-98.800%
2023-01-26	163.7300	165.2000	162.8000	164.9100	+0.887%	1,067,295	-98.805%
2023-01-25	161.2700	163.4800	161.2300	163.4600	+1.258%	1,110,286	-98.795%
2023-01-24	162.0400	162.0400	157.6400	161.4300	-0.179%	1,087,757	-98.780%
2023-01-23	162.7000	163.5600	161.4800	161.7200	-0.302%	1,107,649	-98.782%
2023-01-20	163.8800	164.3200	161.2700	162.2100	-0.448%	1,612,858	-98.786%
2023-01-19	162.9600	164.5040	162.3100	162.9400	-0.006%	1,357,951	-98.791%
2023-01-18	164.0100	164.5200	162.9200	162.9500	-0.737%	1,139,780	-98.791%
2023-01-17	164.2800	165.3350	163.7300	164.1600	-0.073%	1,264,602	-98.800%
2023-01-13	164.3200	166.0100	164.1600	164.2800	-0.376%	1,390,667	-98.801%
2023-01-12	165.2600	165.9650	164.1200	164.9000	-0.296%	1,041,570	-98.805%
2023-01-11	167.7000	168.8400	164.7600	165.3900	-1.118%	1,225,794	-98.809%
2023-01-10	165.8200	167.9500	164.9000	167.2600	+1.388%	1,126,569	-98.822%
2023-01-09	166.2100	167.7200	164.9400	164.9700	-0.447%	1,323,620	-98.806%
2023-01-06	164.6300	166.4600	163.8500	165.7100	+1.613%	1,216,371	-98.811%
2023-01-05	162.4700	163.4100	161.2200	163.0800	+0.129%	1,610,079	-98.792%
2023-01-04	164.7200	164.9100	161.8500	162.8700	-0.864%	1,912,395	-98.790%
2023-01-03	164.7400	164.9900	162.8400	164.2900	-0.857%	1,940,864	-98.801%
2022-12-30	166.0400	166.2300	164.2500	165.7100	-0.205%	1,209,748	-98.811%
2022-12-29	168.0000	168.5400	165.8500	166.0500	-0.783%	1,479,951	-98.814%
2022-12-28	169.5600	169.9300	167.1200	167.3600	-0.970%	804,728	-98.823%
2022-12-27	170.0000	170.3100	168.7900	169.0000	-0.594%	740,324	-98.834%
2022-12-23	169.2100	170.4400	168.8400	170.0100	+0.437%	528,080	-98.841%
2022-12-22	169.3300	171.0600	168.0800	169.2700	-0.030%	963,412	-98.836%
2022-12-21	168.2500	169.8300	167.0300	169.3200	+1.159%	1,159,244	-98.837%
2022-12-20	167.5500	168.6100	167.0450	167.3800	+0.096%	1,078,811	-98.823%
2022-12-19	167.0200	168.7500	166.3550	167.2200	+0.258%	1,476,479	-98.822%
2022-12-16	165.0500	167.0700	164.4600	166.7900	+0.719%	2,909,917	-98.819%
2022-12-15	164.3400	165.7900	163.7400	165.6000	+0.200%	1,848,029	-98.810%
2022-12-14	165.4700	166.4000	164.2500	165.2700	+0.145%	2,024,486	-98.808%
2022-12-13	167.9200	167.9200	164.2300	165.0300	-1.298%	1,735,504	-98.806%
2022-12-12	165.9900	167.2000	165.0400	167.2000	+1.131%	1,401,736	-98.822%
2022-12-09	165.5100	166.9300	164.5200	165.3300	-3.010%	2,979,510	-98.808%
2022-12-08	171.0200	171.6900	169.6300	170.4600	+0.100%	882,200	-98.844%
2022-12-07	170.0100	171.7800	169.7600	170.2900	+0.573%	1,224,432	-98.843%
2022-12-06	171.3600	172.0000	168.5400	169.3200	-1.144%	953,509	-98.837%
2022-12-05	173.1700	173.1700	170.8900	171.2800	-1.558%	1,336,710	-98.850%
2022-12-02	171.4100	174.6300	171.1900	173.9900	+1.375%	1,529,904	-98.868%
2022-12-01	170.9900	172.1700	169.7900	171.6300	+0.551%	1,144,790	-98.852%
2022-11-30	167.1800	171.2400	166.8000	170.6900	+1.662%	2,275,794	-98.846%
2022-11-29	167.0300	168.6000	166.4700	167.9000	+0.437%	1,680,389	-98.827%
2022-11-28	167.1300	168.6000	166.9000	167.1700	-0.316%	1,674,053	-98.822%
2022-11-25	166.5800	167.9200	165.9550	167.7000	+1.311%	914,962	-98.825%
2022-11-23	164.9300	166.2500	164.1600	165.5300	+0.498%	916,086	-98.810%
2022-11-22	162.4200	165.4900	161.9900	164.7100	+2.751%	1,268,823	-98.804%
2022-11-21	162.0000	163.1650	159.8200	160.3000	-1.049%	1,405,213	-98.771%
2022-11-18	160.0000	162.0000	159.1100	162.0000	+1.938%	1,579,679	-98.784%
2022-11-17	155.0000	158.9800	154.9100	158.9200	+2.003%	1,659,071	-98.760%
2022-11-16	153.7200	156.6750	153.7200	155.8000	+1.977%	1,213,689	-98.736%
2022-11-15	154.8200	156.2700	151.7000	152.7800	-1.260%	1,641,287	-98.711%
2022-11-14	153.0000	156.8400	153.0000	154.7300	+1.124%	1,934,573	-98.727%
2022-11-11	155.5200	155.8500	147.1000	153.0100	-1.284%	2,944,519	-98.713%
2022-11-10	161.2000	161.3400	153.7800	155.0000	-2.017%	4,479,257	-98.729%
2022-11-09	159.6600	162.3900	157.8100	158.1900	-0.921%	1,980,689	-98.755%
2022-11-08	154.9100	160.1450	154.9100	159.6600	-1.451%	8,144,893	-98.766%
2022-11-07	161.9400	163.6100	160.5500	162.0100	+0.229%	1,393,626	-98.784%
2022-11-04	159.9700	167.2900	159.3000	161.6400	+2.408%	2,719,348	-98.781%
2022-11-03	152.9900	159.5200	150.8500	157.8400	+1.957%	1,748,556	-98.752%
2022-11-02	155.9700	158.2400	154.7700	154.8100	-0.966%	1,196,093	-98.727%
2022-11-01	157.3700	157.5500	154.7400	156.3200	-0.572%	1,154,005	-98.740%
2022-10-31	158.3800	159.4500	156.4100	157.2200	-1.312%	1,045,505	-98.747%
2022-10-28	156.3100	159.4000	156.0700	159.3100	+2.187%	848,258	-98.763%
2022-10-27	155.3500	158.1100	155.3500	155.9000	+0.782%	985,664	-98.736%
2022-10-26	153.9700	155.3500	153.4700	154.6900	+1.257%	909,925	-98.726%
2022-10-25	149.0400	152.8900	148.8050	152.7700	+1.779%	1,078,208	-98.710%
2022-10-24	149.1900	150.7300	148.1100	150.1000	+1.604%	1,177,089	-98.688%
2022-10-21	142.4700	148.3900	142.4700	147.7300	+3.474%	1,538,310	-98.666%
2022-10-20	143.3300	143.3300	141.5800	142.7700	-0.154%	877,608	-98.620%
2022-10-19	143.9000	144.8400	141.8200	142.9900	-0.694%	569,847	-98.622%
2022-10-18	144.2200	145.2500	143.1500	143.9900	+1.131%	836,728	-98.632%
2022-10-17	141.4500	143.4800	141.4500	142.3800	+1.266%	961,752	-98.616%
2022-10-14	143.3100	143.7000	139.7550	140.6000	-1.021%	731,089	-98.599%
2022-10-13	136.8500	142.5650	136.0700	142.0500	+2.238%	1,007,057	-98.613%
2022-10-12	142.7400	143.2900	138.8400	138.9400	-1.955%	1,418,710	-98.582%
2022-10-11	139.3700	143.2650	139.3700	141.7100	+2.972%	1,582,624	-98.610%
2022-10-10	137.6800	139.1300	137.1000	137.6200	+0.197%	1,024,939	-98.569%
2022-10-07	138.8000	139.2700	136.8700	137.3500	-1.830%	1,034,595	-98.566%
2022-10-06	142.1400	142.3800	139.6201	139.9100	-1.783%	938,767	-98.592%
2022-10-05	141.8400	143.5196	141.1000	142.4500	-0.196%	728,031	-98.617%
2022-10-04	140.0200	142.8516	139.5700	142.7300	+2.455%	1,074,399	-98.620%
2022-10-03	136.2700	139.7500	135.8053	139.3100	+2.941%	1,016,368	-98.586%
2022-09-30	136.6000	137.4850	135.1400	135.3300	-0.544%	1,337,593	-98.544%
2022-09-29	138.4000	138.4000	135.2550	136.0700	-1.691%	1,122,954	-98.552%
2022-09-28	137.1100	139.2000	135.8300	138.4100	+2.193%	1,077,992	-98.577%
2022-09-27	137.0200	138.0050	135.1700	135.4400	-0.667%	1,058,118	-98.545%
2022-09-26	136.3600	137.2800	135.7000	136.3500	-0.620%	1,271,300	-98.555%
2022-09-23	139.3200	139.4610	135.3600	137.2000	-2.007%	1,095,193	-98.564%
2022-09-22	139.0900	140.9700	138.6800	140.0100	+0.640%	707,780	-98.593%
2022-09-21	139.9300	142.2600	139.1100	139.1200	+0.158%	976,996	-98.584%
2022-09-20	139.6800	140.2250	138.1500	138.9000	-1.047%	898,001	-98.582%
2022-09-19	139.5300	140.7000	139.0575	140.3700	-0.128%	1,687,532	-98.597%
2022-09-16	139.6800	141.0800	139.1200	140.5500	+0.529%	2,818,248	-98.598%
2022-09-15	140.9000	140.9300	139.3700	139.8100	-0.214%	1,103,854	-98.591%
2022-09-14	140.9600	141.8700	139.0250	140.1100	-0.617%	1,072,001	-98.594%
2022-09-13	146.3400	146.6200	140.3900	140.9800	-4.556%	1,274,432	-98.603%
2022-09-12	148.0600	149.5050	147.1500	147.7100	+0.299%	825,305	-98.666%
2022-09-09	147.5400	148.0200	146.6300	147.2700	-0.183%	854,700	-98.662%
2022-09-08	147.5300	148.7800	146.8950	147.5400	-0.203%	752,892	-98.665%
2022-09-07	145.9000	148.2200	144.9700	147.8400	+1.246%	662,435	-98.667%
2022-09-06	148.0400	149.0200	145.5001	146.0200	-1.144%	861,624	-98.651%
2022-09-02	148.0500	150.3800	147.1100	147.7100	+0.068%	698,361	-98.666%
2022-09-01	146.5600	147.7100	145.3600	147.6100	+0.716%	659,048	-98.665%
2022-08-31	145.6300	147.6100	145.5600	146.5600	+0.777%	1,079,128	-98.656%
2022-08-30	146.8800	147.7650	145.1500	145.4300	-1.397%	859,659	-98.645%
2022-08-29	145.0100	148.7889	144.4000	147.4900	+0.889%	892,630	-98.664%
2022-08-26	150.4600	150.9699	146.0300	146.1900	-2.812%	766,717	-98.652%
2022-08-25	148.2700	150.5200	147.8000	150.4200	+1.477%	747,074	-98.690%
2022-08-24	148.3800	148.7400	147.1300	148.2300	+0.142%	455,243	-98.671%
2022-08-23	148.5500	149.2400	147.6600	148.0200	-0.651%	552,813	-98.669%
2022-08-22	151.5000	152.0000	148.6700	148.9900	-2.000%	568,863	-98.678%
2022-08-19	150.5200	152.5500	150.0600	152.0300	+1.414%	901,998	-98.704%
2022-08-18	149.9200	150.4700	147.7700	149.9100	+0.254%	553,131	-98.686%
2022-08-17	152.0000	153.3500	149.4300	149.5300	-2.050%	852,660	-98.683%
2022-08-16	150.4700	152.9900	149.9900	152.6600	+1.220%	966,012	-98.710%
2022-08-15	149.6900	151.4800	148.2500	150.8200	+0.213%	1,021,918	-98.694%
2022-08-12	148.1600	150.6200	147.7700	150.5000	+1.538%	880,952	-98.691%
2022-08-11	144.8000	148.3100	144.0700	148.2200	+1.813%	1,138,386	-98.671%
2022-08-10	145.4100	146.7900	144.7400	145.5800	+0.594%	772,156	-98.647%
2022-08-09	141.6700	145.8600	141.3800	144.7200	+2.916%	1,395,929	-98.639%
2022-08-08	141.5500	142.2800	140.3600	140.6200	-0.488%	1,127,148	-98.599%
2022-08-05	138.7800	141.3200	138.7800	141.3100	+1.465%	982,510	-98.606%
2022-08-04	141.3100	146.4000	139.0600	139.2700	+0.194%	1,576,221	-98.585%
2022-08-03	143.0400	144.6300	137.0900	139.0000	-2.668%	2,622,116	-98.583%
2022-08-02	146.3100	146.7100	142.4800	142.8100	-2.138%	1,387,253	-98.621%
2022-08-01	145.5000	147.5300	144.9500	145.9300	0.000%	1,077,916	-98.650%
2022-07-29	145.3400	146.2700	144.7700	145.9300	+0.247%	682,194	-98.650%
2022-07-28	144.8900	146.0400	143.1900	145.5700	+0.345%	639,299	-98.647%
2022-07-27	144.4100	145.4600	142.5400	145.0700	-0.090%	802,016	-98.642%
2022-07-26	144.5700	145.3650	143.8500	145.2000	+0.728%	696,533	-98.643%
2022-07-25	143.0900	145.7600	142.8800	144.1500	+1.158%	599,999	-98.633%
2022-07-22	143.4700	143.8900	141.4600	142.5000	+0.253%	675,325	-98.618%
2022-07-21	141.3800	142.2300	139.6200	142.1400	+0.459%	810,423	-98.614%
2022-07-20	143.0600	143.0600	140.5100	141.4900	-1.118%	514,170	-98.608%
2022-07-19	141.8100	143.4000	141.0900	143.0900	+1.916%	648,309	-98.623%
2022-07-18	142.3600	142.7300	139.8100	140.4000	-1.280%	763,729	-98.597%
2022-07-15	141.5300	142.2800	139.8900	142.2200	+1.928%	977,114	-98.615%
2022-07-14	137.0600	139.9600	136.3400	139.5300	+0.302%	1,279,068	-98.588%
2022-07-13	140.1400	141.1700	139.0300	139.1100	-1.606%	835,992	-98.584%
2022-07-12	141.1700	143.8100	140.6000	141.3800	+0.042%	812,588	-98.607%
2022-07-11	140.8100	142.4700	139.5500	141.3200	-0.863%	1,086,866	-98.606%
2022-07-08	141.0000	144.0500	140.7100	142.5500	+1.250%	987,912	-98.618%
2022-07-07	140.4500	141.9200	140.0723	140.7900	+0.679%	942,105	-98.601%
2022-07-06	140.2900	141.7300	139.5400	139.8400	-0.618%	1,525,067	-98.591%
2022-07-05	142.2500	142.5800	138.2400	140.7100	-1.698%	1,030,098	-98.600%
2022-07-01	141.8500	143.4670	139.3000	143.1400	+1.173%	985,374	-98.624%
2022-06-30	142.2900	143.4800	140.8100	141.4800	-1.463%	1,299,383	-98.608%
2022-06-29	143.8900	144.4500	142.8400	143.5800	+0.272%	1,220,333	-98.628%
2022-06-28	148.9000	150.0000	143.1500	143.1900	-4.041%	1,731,808	-98.624%
2022-06-27	148.3100	149.7200	147.8100	149.2200	+0.512%	1,138,388	-98.680%
2022-06-24	145.5700	149.0100	143.2000	148.4600	+2.669%	4,123,372	-98.673%
2022-06-23	145.9100	146.3900	143.6300	144.6000	-0.290%	1,028,751	-98.638%
2022-06-22	142.8100	145.5400	142.5950	145.0200	+1.229%	969,928	-98.642%
2022-06-21	140.6700	144.4200	140.0500	143.2600	+1.834%	1,210,652	-98.625%
2022-06-17	141.5300	142.7600	139.8700	140.6800	-0.199%	2,942,073	-98.600%
2022-06-16	140.8100	142.0500	138.8300	140.9600	-0.949%	1,136,107	-98.602%
2022-06-15	141.2800	144.1900	141.0900	142.3100	+0.779%	1,309,539	-98.616%
2022-06-14	141.5100	142.6300	140.1000	141.2100	-0.219%	1,220,757	-98.605%
2022-06-13	142.2300	143.8500	140.9900	141.5200	-2.028%	1,437,915	-98.608%
2022-06-10	142.5400	145.9400	142.2300	144.4500	+0.340%	1,164,196	-98.636%
2022-06-09	145.3900	146.7600	143.8900	143.9600	-1.680%	938,831	-98.632%
2022-06-08	148.8400	148.8400	146.1315	146.4200	-2.099%	847,699	-98.655%
2022-06-07	147.7400	149.7345	146.4000	149.5600	+1.818%	1,039,934	-98.683%
2022-06-06	147.1900	147.9100	146.1600	146.8900	-0.095%	796,627	-98.659%
2022-06-03	147.6500	148.9050	146.8000	147.0300	-0.796%	875,510	-98.660%
2022-06-02	149.9200	150.3200	145.6100	148.2100	-1.200%	1,409,534	-98.671%
2022-06-01	156.4700	156.8900	145.3650	150.0100	-3.088%	2,730,432	-98.687%
2022-05-31	156.0000	156.3800	153.7300	154.7900	-1.320%	4,329,603	-98.727%
2022-05-27	155.5300	157.0400	154.5500	156.8600	+0.680%	1,650,204	-98.744%
2022-05-26	157.1700	158.1200	155.4700	155.8000	+0.992%	1,601,501	-98.736%
2022-05-25	152.6900	155.0100	151.8500	154.2700	+0.777%	1,424,323	-98.723%
2022-05-24	153.0000	153.7100	150.0900	153.0800	+0.249%	1,002,080	-98.713%
2022-05-23	151.9100	153.9250	150.7200	152.7000	+1.678%	975,698	-98.710%
2022-05-20	149.5900	151.6800	148.0800	150.1800	+0.536%	2,256,059	-98.688%
2022-05-19	149.4300	150.4300	146.8300	149.3800	-1.145%	1,373,678	-98.681%
2022-05-18	156.9300	157.5600	150.7800	151.1100	-3.709%	2,040,529	-98.696%
2022-05-17	155.6700	157.4900	152.6550	156.9300	+1.540%	1,987,339	-98.745%
2022-05-16	153.8200	156.5600	153.2850	154.5500	+1.086%	1,613,980	-98.725%
2022-05-13	151.8800	154.0500	150.1550	152.8900	+0.844%	1,974,542	-98.711%
2022-05-12	148.6900	151.7300	145.6300	151.6100	-6.007%	5,495,981	-98.701%
2022-05-11	159.7500	164.6100	159.1600	161.3000	+1.034%	1,904,206	-98.779%
2022-05-10	157.9500	160.8700	157.4100	159.6500	+1.481%	1,779,400	-98.766%
2022-05-09	158.2600	159.5800	156.6100	157.3200	-1.063%	1,936,766	-98.748%
2022-05-06	154.4000	159.1650	154.0300	159.0100	+2.461%	1,880,136	-98.761%
2022-05-05	154.8700	156.5600	153.4200	155.1900	-1.020%	1,543,231	-98.731%
2022-05-04	153.6400	157.1650	149.9900	156.7900	+4.000%	2,816,121	-98.744%
2022-05-03	149.3900	151.7500	149.2000	150.7600	+1.202%	1,766,302	-98.693%
2022-05-02	152.2700	152.9000	147.8500	148.9700	-1.533%	2,102,597	-98.678%
2022-04-29	156.9600	157.2050	150.7100	151.2900	-4.095%	2,057,146	-98.698%
2022-04-28	157.8200	158.9200	157.0400	157.7500	+0.184%	1,060,819	-98.751%
2022-04-27	157.4000	159.2400	155.3800	157.4600	+0.134%	915,268	-98.749%
2022-04-26	157.9200	161.6850	157.0900	157.2500	-0.770%	1,409,218	-98.747%
2022-04-25	158.3600	158.8600	155.4400	158.4700	-0.333%	1,444,430	-98.757%
2022-04-22	163.5000	163.5710	158.8000	159.0000	-3.648%	1,301,475	-98.761%
2022-04-21	165.6900	167.1900	164.1070	165.0200	-0.428%	928,844	-98.806%
2022-04-20	163.6500	166.4700	163.6500	165.7300	+1.768%	924,300	-98.811%
2022-04-19	162.3800	163.4600	161.6100	162.8500	+0.587%	905,710	-98.790%
2022-04-18	160.3400	162.7200	160.3400	161.9000	+0.428%	940,299	-98.783%
2022-04-14	163.2900	164.3000	160.4900	161.2100	-1.074%	2,988,859	-98.778%
2022-04-13	162.6300	164.1500	161.3700	162.9600	+0.209%	1,075,403	-98.791%
2022-04-12	161.1900	163.1450	159.5100	162.6200	-0.018%	1,100,835	-98.789%
2022-04-11	165.7000	166.4200	161.9800	162.6500	-1.686%	1,420,809	-98.789%
2022-04-08	163.5200	166.9000	163.0400	165.4400	+1.547%	2,019,712	-98.809%
2022-04-07	158.1300	163.8050	157.5200	162.9200	+3.023%	1,653,602	-98.791%
2022-04-06	155.4600	158.8800	155.4600	158.1400	+1.528%	922,096	-98.754%
2022-04-05	154.6200	157.7600	154.6200	155.7600	+0.653%	707,565	-98.735%
2022-04-04	156.0100	156.0100	153.8300	154.7500	-1.131%	994,272	-98.727%
2022-04-01	154.9300	157.4600	154.0750	156.5200	+1.170%	822,838	-98.741%
2022-03-31	154.6500	156.9400	154.0600	154.7100	-0.277%	1,052,416	-98.727%
2022-03-30	155.4300	156.2500	153.9000	155.1400	+0.064%	751,697	-98.730%
2022-03-29	155.1000	155.3499	153.3800	155.0400	+0.200%	869,735	-98.729%
2022-03-28	154.0500	154.8000	152.5100	154.7300	+0.026%	676,494	-98.727%
2022-03-25	152.8400	155.3400	152.7050	154.6900	+1.363%	760,618	-98.726%
2022-03-24	152.4800	152.8700	151.2900	152.6100	+0.713%	696,764	-98.709%
2022-03-23	152.0100	152.5600	150.5400	151.5300	-0.381%	1,038,349	-98.700%
2022-03-22	153.8100	154.6700	151.6100	152.1100	-0.699%	1,057,669	-98.705%
2022-03-21	152.6000	155.7600	152.4500	153.1800	+0.776%	1,049,306	-98.714%
2022-03-18	152.2100	152.4500	150.1100	152.0000	-0.131%	2,036,683	-98.704%
2022-03-17	150.0300	152.4000	149.6900	152.2000	+1.130%	1,291,316	-98.706%
2022-03-16	151.6800	153.0548	148.3200	150.5000	-0.588%	1,002,392	-98.691%
2022-03-15	146.9700	151.5500	146.5300	151.3900	+3.585%	1,843,023	-98.699%
2022-03-14	145.9900	146.3500	143.1900	146.1500	+1.100%	1,033,529	-98.652%
2022-03-11	146.0900	147.5300	144.4600	144.5600	-1.101%	1,041,283	-98.637%

document.getElementById("gqZrXX").onerror = function(){this.style.display='none';}; .dark-mode .S56JKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S56JKY{ color: #333333; background-color: white; border: 2px solid #333333; }ABCAMERISOURCEBERGEN CORPstock NYSE

ABC
AMERISOURCEBERGEN CORP
stock NYSE