AmerisourceBergen Corp (NY: ABC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	90.30	91.15	89.26	90.91	1,659,256	+0.90(+1.00%)
May 28, 2020	89.97	92.00	89.47	90.01	1,376,690	+1.02(+1.15%)
May 27, 2020	86.73	89.10	86.53	88.99	1,222,937	+2.43(+2.81%)
May 26, 2020	90.58	90.58	86.38	86.56	1,074,743	-2.25(-2.53%)
May 22, 2020	87.87	89.33	87.87	88.81	1,077,190	+0.85(+0.96%)
May 21, 2020	87.88	88.93	86.95	87.96	1,129,406	-0.46(-0.52%)
May 20, 2020	85.81	90.71	84.88	88.42	2,467,407	+2.96(+3.46%)
May 19, 2020	84.68	86.19	84.38	85.46	1,031,660	+0.41(+0.48%)
May 18, 2020	83.94	85.81	83.76	85.05	1,118,856	+3.29(+4.02%)
May 15, 2020	79.48	81.83	79.19	81.76	1,776,823	+2.04(+2.56%)
May 14, 2020	78.75	79.84	77.33	79.72	1,568,607	-0.11(-0.14%)
May 13, 2020	83.65	84.44	79.38	79.84	1,602,822	-4.20(-5.00%)
May 12, 2020	86.77	87.27	83.99	84.04	1,203,623	-1.95(-2.27%)
May 11, 2020	84.50	87.15	83.98	85.99	1,332,471	+2.42(+2.89%)
May 08, 2020	85.90	87.66	82.63	83.57	1,239,020	-0.62(-0.73%)
May 07, 2020	82.16	85.22	82.16	84.19	1,850,168	+3.07(+3.79%)
May 06, 2020	83.82	84.02	80.83	81.12	1,436,436	-2.34(-2.81%)
May 05, 2020	83.01	84.86	81.22	83.46	1,422,529	+1.47(+1.79%)
May 04, 2020	81.56	82.59	80.94	81.99	1,427,184	+0.04(+0.05%)
May 01, 2020	83.82	83.82	80.75	81.95	1,181,364	-3.11(-3.66%)
Apr 30, 2020	84.16	86.36	84.07	85.06	1,774,729	+0.30(+0.36%)
Apr 29, 2020	85.42	86.60	83.82	84.76	1,981,511	-0.18(-0.21%)
Apr 28, 2020	87.28	87.36	84.67	84.94	1,535,817	-1.19(-1.38%)
Apr 27, 2020	85.00	86.67	84.21	86.13	2,016,518	+1.97(+2.35%)
Apr 24, 2020	82.95	84.86	81.34	84.15	1,397,442	+1.37(+1.65%)
Apr 23, 2020	82.91	84.57	82.43	82.79	1,092,417	+0.72(+0.88%)
Apr 22, 2020	82.52	83.61	81.77	82.07	960,215	+0.88(+1.09%)
Apr 21, 2020	83.91	84.08	80.10	81.18	1,325,815	-3.84(-4.52%)
Apr 20, 2020	83.48	85.49	82.63	85.03	1,087,740	+0.41(+0.48%)
Apr 17, 2020	84.21	85.28	82.81	84.62	1,759,714	+2.76(+3.37%)
Apr 16, 2020	83.74	84.68	81.15	81.86	1,764,424	-1.94(-2.32%)
Apr 15, 2020	83.43	85.11	81.20	83.80	1,019,870	-1.03(-1.22%)
Apr 14, 2020	83.10	85.29	82.61	84.84	1,038,555	+3.77(+4.65%)
Apr 13, 2020	83.07	83.07	79.90	81.07	2,233,337	-2.24(-2.69%)
Apr 09, 2020	83.66	84.83	82.22	83.31	1,421,474	-0.49(-0.59%)
Apr 08, 2020	82.48	84.56	80.79	83.80	1,823,024	+1.07(+1.30%)
Apr 07, 2020	84.31	84.85	82.18	82.73	1,381,911	+0.86(+1.05%)
Apr 06, 2020	80.95	82.38	78.81	81.87	1,596,646	+4.70(+6.09%)
Apr 03, 2020	79.00	80.29	76.27	77.17	1,599,184	-2.42(-3.04%)
Apr 02, 2020	80.30	82.09	75.90	79.59	2,709,390	-2.22(-2.71%)
Apr 01, 2020	83.69	84.16	79.87	81.81	1,408,763	-2.15(-2.56%)
Mar 31, 2020	83.72	86.08	82.64	83.96	2,186,844	+0.38(+0.45%)
Mar 30, 2020	79.25	84.01	78.21	83.58	1,865,821	+6.00(+7.73%)
Mar 27, 2020	76.79	79.75	76.07	77.59	1,686,986	-2.26(-2.83%)
Mar 26, 2020	71.98	80.81	71.72	79.85	3,440,213	+8.36(+11.69%)
Mar 25, 2020	75.46	77.29	71.26	71.49	2,407,483	-4.27(-5.64%)
Mar 24, 2020	73.73	76.49	72.26	75.76	2,057,302	+5.62(+8.01%)
Mar 23, 2020	76.17	76.17	68.36	70.14	2,355,596	-6.34(-8.29%)
Mar 20, 2020	82.39	83.14	75.25	76.48	3,376,818	-5.11(-6.27%)
Mar 19, 2020	78.83	82.29	76.25	81.59	2,307,342	+0.98(+1.21%)
Mar 18, 2020	80.55	86.11	74.13	80.61	3,403,602	-4.30(-5.06%)
Mar 17, 2020	78.55	85.13	77.99	84.91	3,997,332	+8.54(+11.18%)
Mar 16, 2020	72.10	82.94	72.10	76.37	2,927,480	-9.01(-10.56%)
Mar 13, 2020	79.41	85.55	76.52	85.39	2,988,405	+9.02(+11.82%)
Mar 12, 2020	76.34	79.96	75.03	76.36	7,492,274	-4.24(-5.26%)
Mar 11, 2020	79.77	81.70	78.79	80.60	2,513,749	-1.05(-1.29%)
Mar 10, 2020	80.97	81.85	76.74	81.66	2,334,017	+2.66(+3.36%)
Mar 09, 2020	75.60	81.43	73.58	79.00	3,871,467	-2.41(-2.96%)
Mar 06, 2020	79.97	81.81	79.11	81.41	1,855,105	-1.10(-1.33%)
Mar 05, 2020	83.49	85.46	80.88	82.51	1,439,556	-3.24(-3.77%)
Mar 04, 2020	85.12	85.79	83.47	85.75	1,487,611	+4.28(+5.25%)
Mar 03, 2020	82.94	84.39	80.12	81.47	2,308,743	-1.22(-1.48%)