AmerisourceBergen Corp (NY: ABC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.15	112.40	110.75	111.18	950,803	-0.26(-0.24%)
May 27, 2021	111.82	111.86	110.26	111.44	2,084,109	+0.32(+0.29%)
May 26, 2021	111.37	111.92	109.18	111.12	1,471,240	-0.30(-0.27%)
May 25, 2021	114.45	114.87	111.04	111.42	1,568,238	-3.42(-2.98%)
May 24, 2021	116.74	117.06	114.71	114.84	691,237	-1.50(-1.29%)
May 21, 2021	116.95	118.51	116.32	116.34	831,915	+0.03(+0.02%)
May 20, 2021	114.83	116.90	114.59	116.31	1,095,841	+1.26(+1.10%)
May 19, 2021	113.09	115.24	111.78	115.06	1,407,241	+1.73(+1.53%)
May 18, 2021	113.77	114.57	111.70	113.32	1,318,637	-1.12(-0.98%)
May 17, 2021	112.70	115.13	110.44	114.44	1,180,666	+1.54(+1.36%)
May 14, 2021	115.66	115.66	112.80	112.90	2,551,500	-2.42(-2.10%)
May 13, 2021	116.08	116.70	115.02	115.33	1,137,839	-0.61(-0.53%)
May 12, 2021	115.89	116.48	114.97	115.94	1,053,630	-0.01(-0.01%)
May 11, 2021	118.62	119.06	115.38	115.94	1,069,846	-3.04(-2.56%)
May 10, 2021	116.35	120.53	116.26	118.98	1,013,319	+2.31(+1.98%)
May 07, 2021	114.06	117.17	113.20	116.68	1,302,116	+3.12(+2.75%)
May 06, 2021	113.34	114.09	110.12	113.56	1,709,858	-1.15(-1.00%)
May 05, 2021	115.94	117.11	111.90	114.71	4,175,892	-6.79(-5.59%)
May 04, 2021	119.66	121.50	118.73	121.50	1,325,748	+1.99(+1.66%)
May 03, 2021	117.31	119.98	117.31	119.51	1,349,230	+2.89(+2.48%)
Apr 30, 2021	116.87	117.87	116.31	116.62	1,001,660	-0.43(-0.37%)
Apr 29, 2021	116.25	117.19	115.08	117.05	836,241	+1.85(+1.61%)
Apr 28, 2021	115.00	115.55	114.05	115.20	1,032,641	+0.51(+0.45%)
Apr 27, 2021	115.17	115.62	113.70	114.69	1,260,874	-0.90(-0.78%)
Apr 26, 2021	117.57	117.57	115.38	115.59	500,034	-1.85(-1.58%)
Apr 23, 2021	116.68	117.61	116.07	117.44	565,155	+0.73(+0.63%)
Apr 22, 2021	117.28	117.28	115.70	116.71	786,345	-0.26(-0.22%)
Apr 21, 2021	116.81	117.45	116.16	116.97	537,982	+0.64(+0.55%)
Apr 20, 2021	115.17	116.75	114.95	116.33	701,905	+0.97(+0.84%)
Apr 19, 2021	115.85	116.62	114.81	115.36	1,131,764	-0.18(-0.16%)
Apr 16, 2021	115.36	115.76	114.56	115.55	1,261,242	+0.63(+0.55%)
Apr 15, 2021	114.34	115.40	113.95	114.92	1,240,579	+1.00(+0.88%)
Apr 14, 2021	112.89	114.29	112.78	113.92	1,088,719	+0.85(+0.75%)
Apr 13, 2021	112.84	113.21	112.24	113.07	1,256,538	-0.41(-0.36%)
Apr 12, 2021	112.53	114.41	112.36	113.47	1,067,109	+0.70(+0.63%)
Apr 09, 2021	111.91	112.89	111.58	112.77	729,647	+1.31(+1.18%)
Apr 08, 2021	112.24	112.47	110.83	111.45	616,983	-0.99(-0.88%)
Apr 07, 2021	112.41	113.09	111.44	112.45	793,215	+0.47(+0.42%)
Apr 06, 2021	112.96	113.85	111.76	111.98	824,281	-0.98(-0.87%)
Apr 05, 2021	113.20	114.00	111.17	112.96	1,032,996	+0.12(+0.10%)
Apr 01, 2021	113.86	113.92	110.75	112.84	1,183,036	-1.14(-1.00%)
Mar 31, 2021	114.59	115.38	113.78	113.98	1,397,028	-0.96(-0.83%)
Mar 30, 2021	114.94	116.37	114.54	114.94	869,527	+0.01(+0.01%)
Mar 29, 2021	114.06	115.66	113.70	114.93	652,222	+0.31(+0.27%)
Mar 26, 2021	113.92	114.74	113.18	114.62	731,097	+1.34(+1.18%)
Mar 25, 2021	111.39	113.56	110.16	113.28	630,623	+1.90(+1.71%)
Mar 24, 2021	109.73	112.81	109.50	111.38	1,407,034	+1.55(+1.41%)
Mar 23, 2021	111.99	112.31	109.26	109.83	866,579	-2.49(-2.22%)
Mar 22, 2021	111.86	112.39	110.24	112.32	722,494	+0.41(+0.37%)
Mar 19, 2021	111.36	113.07	111.05	111.91	2,535,950	+0.28(+0.25%)
Mar 18, 2021	109.78	112.66	109.36	111.63	923,475	+1.57(+1.43%)
Mar 17, 2021	109.57	110.66	108.80	110.06	824,757	+1.10(+1.01%)
Mar 16, 2021	109.69	109.80	107.95	108.95	973,185	-0.97(-0.88%)
Mar 15, 2021	109.22	110.13	108.21	109.92	682,938	+0.91(+0.83%)
Mar 12, 2021	106.94	109.46	106.19	109.01	1,106,073	+2.95(+2.79%)
Mar 11, 2021	106.85	107.57	104.77	106.06	1,361,288	-1.90(-1.76%)
Mar 10, 2021	105.92	109.64	105.92	107.96	1,947,601	+1.64(+1.54%)
Mar 09, 2021	104.06	107.29	103.99	106.32	1,656,456	+2.53(+2.44%)
Mar 08, 2021	101.94	105.38	101.92	103.79	1,191,134	+2.59(+2.56%)
Mar 05, 2021	100.14	101.80	98.32	101.20	1,186,661	+1.78(+1.79%)
Mar 04, 2021	99.15	101.22	98.33	99.43	857,354	-0.34(-0.34%)
Mar 03, 2021	100.53	101.31	99.74	99.76	812,689	-0.88(-0.87%)
Mar 02, 2021	99.65	100.75	99.08	100.64	769,394	+1.04(+1.05%)