Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AmerisourceBergen Corp (NY: ABC )

139.91 -2.54 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 142.14 142.38 139.62 139.91 938,767 -2.54(-1.78%)
Oct 05, 2022 141.84 143.52 141.10 142.45 728,031 -0.28(-0.20%)
Oct 04, 2022 140.02 142.85 139.57 142.73 1,074,400 +3.42(+2.45%)
Oct 03, 2022 136.27 139.75 135.81 139.31 1,016,369 +3.98(+2.94%)
Sep 30, 2022 136.60 137.49 135.14 135.33 1,337,593 -0.74(-0.54%)
Sep 29, 2022 138.40 138.40 135.25 136.07 1,122,954 -2.34(-1.69%)
Sep 28, 2022 137.11 139.20 135.83 138.41 1,077,992 +2.97(+2.19%)
Sep 27, 2022 137.02 138.00 135.17 135.44 1,058,118 -0.91(-0.67%)
Sep 26, 2022 136.36 137.28 135.70 136.35 1,271,301 -0.85(-0.62%)
Sep 23, 2022 139.32 139.46 135.36 137.20 1,095,193 -2.81(-2.01%)
Sep 22, 2022 139.09 140.97 138.68 140.01 707,780 +0.89(+0.64%)
Sep 21, 2022 139.93 142.26 139.11 139.12 976,996 +0.22(+0.16%)
Sep 20, 2022 139.68 140.22 138.15 138.90 898,001 -1.47(-1.05%)
Sep 19, 2022 139.53 140.70 139.06 140.37 1,941,689 -0.18(-0.13%)
Sep 16, 2022 139.68 141.08 139.12 140.55 2,818,248 +0.74(+0.53%)
Sep 15, 2022 140.90 140.93 139.37 139.81 1,103,854 -0.30(-0.21%)
Sep 14, 2022 140.96 141.87 139.03 140.11 1,072,101 -0.87(-0.62%)
Sep 13, 2022 146.34 146.62 140.39 140.98 1,274,432 -6.73(-4.56%)
Sep 12, 2022 148.06 149.50 147.15 147.71 825,305 +0.44(+0.30%)
Sep 09, 2022 147.54 148.02 146.63 147.27 854,808 -0.27(-0.18%)
Sep 08, 2022 147.53 148.78 146.90 147.54 752,893 -0.30(-0.20%)
Sep 07, 2022 145.90 148.22 144.97 147.84 662,436 +1.82(+1.25%)
Sep 06, 2022 148.04 149.02 145.50 146.02 861,624 -1.69(-1.14%)
Sep 02, 2022 148.05 150.38 147.11 147.71 698,361 +0.10(+0.07%)
Sep 01, 2022 146.56 147.71 145.36 147.61 659,049 +1.05(+0.72%)
Aug 31, 2022 145.63 147.61 145.56 146.56 1,079,160 +1.13(+0.78%)
Aug 30, 2022 146.88 147.76 145.15 145.43 859,659 -2.06(-1.40%)
Aug 29, 2022 145.01 148.79 144.40 147.49 892,630 +1.30(+0.89%)
Aug 26, 2022 150.46 150.97 146.03 146.19 766,718 -4.23(-2.81%)
Aug 25, 2022 148.27 150.52 147.80 150.42 747,075 +2.19(+1.48%)
Aug 24, 2022 148.38 148.74 147.13 148.23 455,243 +0.21(+0.14%)
Aug 23, 2022 148.55 149.24 147.66 148.02 552,813 -0.97(-0.65%)
Aug 22, 2022 151.50 152.00 148.67 148.99 568,873 -3.04(-2.00%)
Aug 19, 2022 150.52 152.55 150.06 152.03 901,998 +2.12(+1.41%)
Aug 18, 2022 149.92 150.47 147.77 149.91 553,131 +0.38(+0.25%)
Aug 17, 2022 152.00 153.35 149.43 149.53 852,660 -3.13(-2.05%)
Aug 16, 2022 150.47 152.99 149.99 152.66 966,012 +1.84(+1.22%)
Aug 15, 2022 149.69 151.48 148.25 150.82 1,021,918 +0.32(+0.21%)
Aug 12, 2022 148.16 150.62 147.77 150.50 880,952 +2.28(+1.54%)
Aug 11, 2022 144.80 148.31 144.07 148.22 1,138,386 +2.64(+1.81%)
Aug 10, 2022 145.41 146.79 144.74 145.58 772,156 +0.86(+0.59%)
Aug 09, 2022 141.67 145.86 141.38 144.72 1,395,929 +4.10(+2.92%)
Aug 08, 2022 141.55 142.28 140.36 140.62 1,127,148 -0.69(-0.49%)
Aug 05, 2022 138.78 141.32 138.78 141.31 982,510 +2.04(+1.46%)
Aug 04, 2022 141.31 146.40 139.06 139.27 1,576,221 +0.27(+0.19%)
Aug 03, 2022 143.04 144.63 137.09 139.00 2,622,116 -3.81(-2.67%)
Aug 02, 2022 146.31 146.71 142.48 142.81 1,387,181 -3.12(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.