Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AmerisourceBergen Corp (NY: ABC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 102.96 103.40 100.71 101.22 1,333,100 -1.63(-1.58%)
Feb 25, 2021 105.86 106.82 102.54 102.85 1,037,755 -2.35(-2.23%)
Feb 24, 2021 106.13 107.35 104.70 105.20 1,003,226 -1.27(-1.19%)
Feb 23, 2021 106.76 108.00 104.50 106.47 887,927 +0.35(+0.33%)
Feb 22, 2021 105.28 106.62 104.05 106.12 731,935 +0.25(+0.24%)
Feb 19, 2021 105.61 106.32 105.00 105.87 890,100 +0.61(+0.58%)
Feb 18, 2021 104.72 105.73 104.31 105.26 728,254 -0.05(-0.05%)
Feb 17, 2021 102.71 105.70 102.68 105.31 896,797 +1.94(+1.88%)
Feb 16, 2021 105.62 105.62 103.08 103.37 807,963 -1.81(-1.72%)
Feb 12, 2021 103.75 105.45 103.61 105.18 897,400 +0.65(+0.62%)
Feb 11, 2021 106.63 106.72 104.22 104.53 1,030,070 -1.74(-1.64%)
Feb 10, 2021 108.25 108.25 106.04 106.27 1,370,428 -1.16(-1.08%)
Feb 09, 2021 108.13 108.84 106.25 107.43 926,267 -1.06(-0.98%)
Feb 08, 2021 109.70 110.42 107.70 108.49 1,105,235 -1.20(-1.09%)
Feb 05, 2021 112.20 112.33 108.08 109.69 1,832,400 -2.23(-1.99%)
Feb 04, 2021 106.14 112.88 106.14 111.92 1,976,303 +6.39(+6.06%)
Feb 03, 2021 105.18 106.08 103.40 105.53 1,339,873 -0.09(-0.09%)
Feb 02, 2021 108.10 110.00 105.54 105.62 1,241,084 -1.27(-1.19%)
Feb 01, 2021 104.86 107.38 104.81 106.89 1,399,251 +2.69(+2.58%)
Jan 29, 2021 106.81 107.62 103.80 104.20 1,157,800 -2.70(-2.53%)
Jan 28, 2021 107.38 109.64 106.82 106.90 1,017,365 +0.06(+0.06%)
Jan 27, 2021 107.91 109.76 106.61 106.84 1,013,881 -2.00(-1.84%)
Jan 26, 2021 107.67 109.62 106.94 108.84 813,889 +1.97(+1.84%)
Jan 25, 2021 107.09 107.52 106.00 106.87 693,144 -0.89(-0.83%)
Jan 22, 2021 104.66 108.72 104.66 107.76 1,595,300 +2.85(+2.72%)
Jan 21, 2021 103.67 105.41 102.72 104.91 1,218,666 +1.12(+1.08%)
Jan 20, 2021 103.19 104.39 102.77 103.79 1,297,919 +0.29(+0.28%)
Jan 19, 2021 107.49 107.89 103.24 103.50 1,367,963 -3.30(-3.09%)
Jan 15, 2021 105.60 107.89 104.53 106.80 3,229,200 +1.16(+1.10%)
Jan 14, 2021 105.68 106.66 105.35 105.64 948,277 +0.02(+0.02%)
Jan 13, 2021 106.32 106.52 105.40 105.62 940,283 -0.90(-0.84%)
Jan 12, 2021 107.49 107.77 106.15 106.52 1,441,942 -0.83(-0.77%)
Jan 11, 2021 109.17 110.49 106.10 107.35 1,582,733 -2.68(-2.44%)
Jan 08, 2021 110.07 112.48 109.54 110.03 1,801,000 -0.10(-0.09%)
Jan 07, 2021 106.55 110.39 106.24 110.13 2,068,357 +3.96(+3.73%)
Jan 06, 2021 100.16 107.15 100.16 106.17 2,844,262 +8.41(+8.60%)
Jan 05, 2021 96.73 98.88 94.89 97.76 1,800,182 +1.26(+1.31%)
Jan 04, 2021 97.85 97.95 95.07 96.50 1,753,273 -1.26(-1.29%)
Dec 31, 2020 97.76 97.76 97.76 648,877 +0.80(+0.83%)
Dec 30, 2020 97.21 97.56 96.40 96.96 648,877 -0.16(-0.16%)
Dec 29, 2020 97.64 98.26 96.32 97.12 1,061,515 +0.32(+0.33%)
Dec 28, 2020 97.71 98.20 96.37 96.80 521,923 -0.17(-0.18%)
Dec 24, 2020 97.33 97.58 96.08 96.97 295,700 -0.27(-0.28%)
Dec 23, 2020 97.04 98.08 96.67 97.24 752,283 +0.52(+0.54%)
Dec 22, 2020 97.62 98.38 96.46 96.72 996,286 -0.95(-0.97%)
Dec 21, 2020 97.32 97.84 95.77 97.67 1,074,211 -0.94(-0.95%)
Dec 18, 2020 98.76 99.85 97.51 98.61 1,682,100 -0.13(-0.13%)
Dec 17, 2020 98.91 99.09 97.46 98.74 1,064,091 +0.37(+0.38%)
Dec 16, 2020 99.11 99.11 98.01 98.37 757,156 -0.66(-0.67%)
Dec 15, 2020 97.56 99.34 97.56 99.03 936,549 +1.91(+1.97%)
Dec 14, 2020 99.07 99.07 97.09 97.12 1,025,191 -0.94(-0.96%)
Dec 11, 2020 98.85 99.38 97.58 98.06 782,400 -1.31(-1.32%)
Dec 10, 2020 100.49 101.57 99.29 99.37 886,156 -1.74(-1.72%)
Dec 09, 2020 100.48 101.47 100.01 101.11 967,900 +0.68(+0.68%)
Dec 08, 2020 99.02 100.99 98.37 100.43 979,471 +0.94(+0.94%)
Dec 07, 2020 103.00 103.30 99.14 99.49 1,195,259 -3.49(-3.39%)
Dec 04, 2020 101.71 102.99 100.41 102.98 873,200 +1.48(+1.46%)
Dec 03, 2020 102.74 103.11 100.89 101.50 786,749 -1.62(-1.57%)
Dec 02, 2020 102.55 103.69 102.13 103.12 700,300 +0.93(+0.91%)
Dec 01, 2020 103.85 104.43 101.89 102.19 999,082 -0.92(-0.89%)
Nov 30, 2020 103.72 104.51 102.47 103.11 1,223,247 -0.09(-0.09%)
Nov 27, 2020 103.29 103.81 102.54 103.20 309,700 +0.09(+0.09%)
Nov 25, 2020 103.39 103.94 101.49 103.11 760,200 +0.01(+0.01%)
Nov 24, 2020 101.00 103.80 100.31 103.10 1,212,284 +2.62(+2.61%)
Nov 23, 2020 101.28 101.84 100.08 100.48 1,474,249 +0.02(+0.02%)
Nov 20, 2020 101.44 101.78 99.74 100.46 949,200 -1.44(-1.41%)
Nov 19, 2020 102.65 102.91 100.40 101.90 1,481,123 -1.54(-1.49%)
Nov 18, 2020 105.63 107.75 103.39 103.44 898,405 -1.45(-1.38%)
Nov 17, 2020 106.00 108.08 104.31 104.89 2,332,612 -4.12(-3.78%)
Nov 16, 2020 109.08 110.56 107.77 109.01 996,728 +0.89(+0.82%)
Nov 13, 2020 106.28 109.03 106.28 108.12 705,700 +2.02(+1.90%)
Nov 12, 2020 106.71 107.51 105.15 106.10 775,029 -1.23(-1.15%)
Nov 11, 2020 110.41 111.25 107.03 107.33 879,412 -2.75(-2.50%)
Nov 10, 2020 106.95 111.01 106.50 110.08 1,121,797 +3.82(+3.59%)
Nov 09, 2020 108.42 109.65 104.10 106.26 1,079,839 +2.31(+2.22%)
Nov 06, 2020 105.26 106.44 103.77 103.95 909,500 -1.47(-1.39%)
Nov 05, 2020 106.10 109.62 104.00 105.42 1,360,884 +0.43(+0.41%)
Nov 04, 2020 103.00 107.37 102.78 104.99 1,722,545 +2.84(+2.78%)
Nov 03, 2020 100.14 102.99 100.14 102.15 1,215,740 +3.21(+3.24%)
Nov 02, 2020 97.36 99.62 95.71 98.94 1,519,289 +2.87(+2.99%)
Oct 30, 2020 94.08 96.48 94.03 96.07 1,218,700 +1.48(+1.56%)
Oct 29, 2020 95.01 95.40 92.23 94.59 1,297,273 -1.11(-1.16%)
Oct 28, 2020 96.22 97.45 95.63 95.70 1,842,614 -1.95(-2.00%)
Oct 27, 2020 98.55 99.77 97.58 97.65 745,893 -0.72(-0.73%)
Oct 26, 2020 98.57 98.75 97.07 98.37 846,262 -1.01(-1.02%)
Oct 23, 2020 99.30 99.70 98.54 99.38 537,800 +0.66(+0.67%)
Oct 22, 2020 97.90 98.92 97.22 98.72 619,420 +0.99(+1.01%)
Oct 21, 2020 97.75 100.22 97.73 97.73 829,472 -0.26(-0.27%)
Oct 20, 2020 98.17 99.00 97.39 97.99 726,093 +0.19(+0.19%)
Oct 19, 2020 99.53 100.71 97.18 97.80 527,387 -1.72(-1.73%)
Oct 16, 2020 99.60 100.61 98.90 99.52 1,200,500 +0.17(+0.17%)
Oct 15, 2020 97.89 100.61 97.25 99.35 1,270,562 +0.91(+0.92%)
Oct 14, 2020 97.04 99.31 97.04 98.44 737,251 +1.17(+1.20%)
Oct 13, 2020 96.18 97.55 95.59 97.27 703,303 +0.41(+0.42%)
Oct 12, 2020 97.38 97.60 96.45 96.86 816,405 +0.00(+0.00%)
Oct 09, 2020 98.90 98.99 96.57 96.86 759,800 -1.63(-1.65%)
Oct 08, 2020 96.10 98.98 95.82 98.49 1,009,416 +2.90(+3.03%)
Oct 07, 2020 96.02 96.45 95.56 95.59 727,966 -0.04(-0.04%)
Oct 06, 2020 97.15 97.72 95.46 95.63 859,543 -0.76(-0.79%)
Oct 05, 2020 95.77 97.01 94.80 96.39 711,279 +1.01(+1.06%)
Oct 02, 2020 94.05 96.55 93.96 95.38 644,400 +0.02(+0.02%)
Oct 01, 2020 97.32 97.63 94.73 95.36 730,587 -1.56(-1.61%)
Sep 30, 2020 96.18 97.85 95.69 96.92 1,042,729 +0.76(+0.79%)
Sep 29, 2020 97.47 97.58 95.92 96.16 691,224 -1.42(-1.46%)
Sep 28, 2020 97.75 98.76 96.79 97.58 680,837 +0.78(+0.81%)
Sep 25, 2020 94.20 97.07 94.20 96.80 822,000 +2.14(+2.26%)
Sep 24, 2020 94.19 95.94 92.00 94.66 1,070,316 +0.52(+0.55%)
Sep 23, 2020 95.62 96.00 94.05 94.14 601,112 -1.12(-1.18%)
Sep 22, 2020 95.69 96.12 94.81 95.26 651,279 -0.56(-0.58%)
Sep 21, 2020 95.73 96.13 94.02 95.82 696,043 -1.01(-1.04%)
Sep 18, 2020 96.62 97.38 95.97 96.83 1,585,000 +0.02(+0.02%)
Sep 17, 2020 95.67 96.92 94.67 96.81 722,324 +0.02(+0.02%)
Sep 16, 2020 95.61 97.96 94.99 96.79 1,033,912 +1.89(+1.99%)
Sep 15, 2020 94.88 96.08 94.33 94.90 919,571 +0.30(+0.32%)
Sep 14, 2020 94.50 95.06 92.64 94.60 1,131,587 +0.52(+0.55%)
Sep 11, 2020 94.85 94.90 92.84 94.08 677,700 -0.19(-0.20%)
Sep 10, 2020 96.41 96.77 94.23 94.27 1,134,864 -1.93(-2.01%)
Sep 09, 2020 95.83 96.85 94.82 96.20 801,781 +0.84(+0.88%)
Sep 08, 2020 96.51 96.72 94.90 95.36 997,371 -1.24(-1.28%)
Sep 04, 2020 97.50 97.66 95.49 96.60 731,100 -0.98(-1.00%)
Sep 03, 2020 98.77 100.09 96.69 97.58 1,312,764 -0.71(-0.72%)
Sep 02, 2020 94.35 98.79 94.35 98.29 1,688,164 +3.99(+4.23%)
Sep 01, 2020 97.45 97.75 93.17 94.30 1,055,629 -2.73(-2.81%)
Aug 31, 2020 96.97 97.93 96.96 97.03 949,962 -0.52(-0.53%)
Aug 28, 2020 98.00 98.56 97.24 97.55 687,900 -0.58(-0.59%)
Aug 27, 2020 97.72 98.97 96.33 98.13 651,121 +0.47(+0.48%)
Aug 26, 2020 97.92 98.01 96.31 97.66 776,038 -0.62(-0.63%)
Aug 25, 2020 97.93 98.28 97.02 98.28 811,183 +0.71(+0.73%)
Aug 24, 2020 99.31 99.31 96.27 97.57 867,387 -0.58(-0.59%)
Aug 21, 2020 99.00 99.02 97.17 98.15 1,041,100 -0.89(-0.90%)
Aug 20, 2020 101.72 102.20 99.04 99.04 998,421 -2.67(-2.63%)
Aug 19, 2020 102.50 103.01 101.63 101.71 512,255 -1.13(-1.10%)
Aug 18, 2020 104.00 104.40 102.42 102.84 763,688 -0.58(-0.56%)
Aug 17, 2020 104.21 104.28 103.10 103.42 531,804 -0.33(-0.32%)
Aug 14, 2020 101.94 104.25 101.60 103.75 684,600 +1.02(+0.99%)
Aug 13, 2020 103.11 103.11 101.35 102.73 554,911 -0.82(-0.79%)
Aug 12, 2020 101.85 104.10 101.85 103.55 629,885 +2.17(+2.14%)
Aug 11, 2020 103.45 103.90 101.06 101.38 788,496 -1.66(-1.61%)
Aug 10, 2020 102.26 103.74 101.65 103.04 745,100 +0.94(+0.92%)
Aug 07, 2020 101.25 102.20 100.53 102.10 739,600 +0.49(+0.48%)
Aug 06, 2020 103.71 103.81 100.95 101.61 831,146 -1.89(-1.83%)
Aug 05, 2020 104.00 106.45 103.11 103.50 1,448,729 -1.20(-1.15%)
Aug 04, 2020 104.00 105.21 102.98 104.70 1,122,953 +0.22(+0.21%)
Aug 03, 2020 100.81 104.86 100.81 104.48 1,202,612 +4.29(+4.28%)
Jul 31, 2020 102.01 102.02 98.69 100.19 843,900 -1.98(-1.94%)
Jul 30, 2020 102.17 102.49 101.11 102.17 645,703 -1.14(-1.10%)
Jul 29, 2020 102.60 103.82 101.30 103.31 622,960 +1.20(+1.18%)
Jul 28, 2020 104.00 104.54 101.93 102.11 670,243 -1.89(-1.82%)
Jul 27, 2020 103.38 104.36 102.54 104.00 564,593 +0.24(+0.23%)
Jul 24, 2020 104.42 104.88 103.41 103.76 668,500 -0.27(-0.26%)
Jul 23, 2020 103.76 104.93 103.63 104.03 635,153 +0.22(+0.21%)
Jul 22, 2020 103.85 104.30 102.62 103.81 715,259 -0.34(-0.33%)
Jul 21, 2020 102.27 104.25 102.21 104.15 1,126,023 +1.96(+1.92%)
Jul 20, 2020 104.40 104.87 101.68 102.19 739,523 -2.26(-2.16%)
Jul 17, 2020 103.31 105.08 102.79 104.45 2,771,200 +1.71(+1.66%)
Jul 16, 2020 101.82 103.33 101.05 102.74 955,470 +0.84(+0.82%)
Jul 15, 2020 100.43 102.42 99.01 101.90 1,087,488 +2.57(+2.59%)
Jul 14, 2020 96.85 99.47 96.85 99.33 781,512 +2.06(+2.12%)
Jul 13, 2020 97.28 98.83 97.06 97.27 1,198,544 +0.22(+0.23%)
Jul 10, 2020 95.98 97.58 95.47 97.05 816,800 +0.66(+0.68%)
Jul 09, 2020 97.21 97.27 94.76 96.39 758,363 -0.82(-0.84%)
Jul 08, 2020 98.35 98.76 95.90 97.21 934,862 -1.09(-1.11%)
Jul 07, 2020 99.91 100.43 97.91 98.30 1,022,136 -2.42(-2.40%)
Jul 06, 2020 100.91 101.46 99.91 100.72 975,104 +0.63(+0.63%)
Jul 02, 2020 100.20 101.62 99.72 100.09 733,900 +0.64(+0.64%)
Jul 01, 2020 100.95 101.47 99.12 99.45 1,001,096 -1.32(-1.31%)
Jun 30, 2020 98.70 101.20 98.57 100.77 1,036,432 +1.78(+1.80%)
Jun 29, 2020 99.61 100.62 98.43 98.99 1,103,212 -0.19(-0.19%)
Jun 26, 2020 100.47 100.95 98.20 99.18 2,830,000 -1.49(-1.48%)
Jun 25, 2020 98.54 100.88 98.48 100.67 985,029 +1.83(+1.85%)
Jun 24, 2020 100.74 101.46 98.00 98.84 1,393,989 -2.66(-2.62%)
Jun 23, 2020 102.27 102.80 100.85 101.50 2,404,428 -0.23(-0.23%)
Jun 22, 2020 101.79 101.86 100.12 101.73 936,397 -0.42(-0.41%)
Jun 19, 2020 101.74 103.37 101.05 102.15 1,735,800 +1.90(+1.90%)
Jun 18, 2020 99.68 100.83 98.73 100.25 856,395 +0.10(+0.10%)
Jun 17, 2020 99.52 100.48 98.62 100.15 1,166,224 +1.04(+1.05%)
Jun 16, 2020 98.49 99.52 96.63 99.11 1,157,296 +2.90(+3.01%)
Jun 15, 2020 93.44 96.51 92.90 96.21 1,151,033 +1.34(+1.41%)
Jun 12, 2020 95.48 95.64 92.62 94.87 1,545,600 +1.36(+1.45%)
Jun 11, 2020 95.79 95.79 92.57 93.51 1,305,238 -3.44(-3.55%)
Jun 10, 2020 100.38 100.58 96.93 96.95 905,022 -2.95(-2.95%)
Jun 09, 2020 101.00 101.60 99.55 99.90 953,615 -2.40(-2.35%)
Jun 08, 2020 97.99 102.99 97.76 102.30 1,357,109 +3.33(+3.36%)
Jun 05, 2020 99.54 102.21 98.51 98.97 1,473,900 -0.48(-0.48%)
Jun 04, 2020 98.65 99.99 98.20 99.45 1,473,442 -0.04(-0.04%)
Jun 03, 2020 99.08 99.99 98.65 99.49 1,168,174 +0.83(+0.84%)
Jun 02, 2020 94.85 98.74 94.31 98.66 2,078,008 +3.51(+3.69%)
Jun 01, 2020 94.84 95.87 94.84 95.15 1,012,616 -0.19(-0.20%)
May 29, 2020 94.70 95.60 93.61 95.34 1,582,100 +0.94(+1.00%)
May 28, 2020 94.36 96.49 93.83 94.40 1,312,673 +1.07(+1.15%)
May 27, 2020 90.96 93.45 90.75 93.33 1,166,070 +2.55(+2.81%)
May 26, 2020 95.00 95.00 90.59 90.78 1,024,767 -2.36(-2.53%)
May 22, 2020 92.16 93.69 92.16 93.14 1,027,100 +0.89(+0.96%)
May 21, 2020 92.17 93.27 91.19 92.25 1,076,888 -0.48(-0.52%)
May 20, 2020 90.00 95.13 89.02 92.73 2,352,671 +3.10(+3.46%)
May 19, 2020 88.81 90.39 88.50 89.63 983,687 +0.43(+0.48%)
May 18, 2020 88.03 90.00 87.85 89.20 1,066,829 +3.45(+4.02%)
May 15, 2020 83.36 85.82 83.05 85.75 1,694,200 +1.72(+2.05%)
May 14, 2020 83.01 84.15 81.51 84.03 1,488,190 -0.12(-0.14%)
May 13, 2020 88.17 89.00 83.67 84.15 1,520,651 -4.43(-5.00%)
May 12, 2020 91.46 91.99 88.53 88.58 1,141,918 -2.06(-2.27%)
May 11, 2020 89.07 91.86 88.52 90.64 1,264,160 +2.55(+2.89%)
May 08, 2020 90.54 92.40 87.09 88.09 1,175,500 -0.65(-0.73%)
May 07, 2020 86.60 89.83 86.60 88.74 1,755,316 +3.24(+3.79%)
May 06, 2020 88.35 88.56 85.20 85.50 1,362,795 -2.47(-2.81%)
May 05, 2020 87.50 89.45 85.61 87.97 1,349,601 +1.55(+1.79%)
May 04, 2020 85.97 87.05 85.31 86.42 1,354,017 +0.04(+0.05%)
May 01, 2020 88.35 88.35 85.11 86.38 1,120,800 -3.28(-3.66%)
Apr 30, 2020 88.71 91.03 88.61 89.66 1,683,745 +0.32(+0.36%)
Apr 29, 2020 90.04 91.28 88.35 89.34 1,879,926 -0.19(-0.21%)
Apr 28, 2020 92.00 92.08 89.24 89.53 1,457,081 -1.25(-1.38%)
Apr 27, 2020 89.59 91.35 88.76 90.78 1,913,138 +2.08(+2.34%)
Apr 24, 2020 87.43 89.45 85.74 88.70 1,325,800 +1.44(+1.65%)
Apr 23, 2020 87.39 89.14 86.88 87.26 1,036,413 +0.76(+0.88%)
Apr 22, 2020 86.98 88.13 86.19 86.50 910,988 +0.93(+1.09%)
Apr 21, 2020 88.44 88.62 84.43 85.57 1,257,845 -4.05(-4.52%)
Apr 20, 2020 87.99 90.11 87.10 89.62 1,031,976 +0.43(+0.48%)
Apr 17, 2020 88.76 89.89 87.28 89.19 1,669,500 +2.91(+3.37%)
Apr 16, 2020 88.26 89.26 85.54 86.28 1,673,968 -2.05(-2.32%)
Apr 15, 2020 87.94 89.71 85.59 88.33 967,585 -1.09(-1.22%)
Apr 14, 2020 87.59 89.90 87.07 89.42 985,312 +3.97(+4.65%)
Apr 13, 2020 87.56 87.56 84.22 85.45 2,118,842 -2.36(-2.69%)
Apr 09, 2020 88.18 89.41 86.66 87.81 1,348,600 -0.52(-0.59%)
Apr 08, 2020 86.94 89.12 85.16 88.33 1,729,564 +1.13(+1.30%)
Apr 07, 2020 88.87 89.43 86.62 87.20 1,311,065 +0.91(+1.05%)
Apr 06, 2020 85.32 86.83 83.07 86.29 1,514,792 +4.95(+6.09%)
Apr 03, 2020 83.27 84.62 80.39 81.34 1,517,200 -2.55(-3.04%)
Apr 02, 2020 84.64 86.53 80.00 83.89 2,570,489 -2.34(-2.71%)
Apr 01, 2020 88.21 88.71 84.19 86.23 1,336,541 -2.27(-2.56%)
Mar 31, 2020 88.24 90.73 87.11 88.50 2,074,732 +0.40(+0.45%)
Mar 30, 2020 83.53 88.55 82.44 88.10 1,770,167 +6.32(+7.73%)
Mar 27, 2020 80.94 84.06 80.18 81.78 1,600,500 -2.38(-2.83%)
Mar 26, 2020 75.87 85.18 75.59 84.16 3,263,845 +8.81(+11.69%)
Mar 25, 2020 79.54 81.47 75.11 75.35 2,284,060 -4.50(-5.64%)
Mar 24, 2020 77.71 80.62 76.16 79.85 1,951,831 +5.92(+8.01%)
Mar 23, 2020 80.29 80.29 72.06 73.93 2,234,833 -6.68(-8.29%)
Mar 20, 2020 86.84 87.63 79.32 80.61 3,203,700 -5.39(-6.27%)
Mar 19, 2020 83.09 86.74 80.37 86.00 2,189,053 +1.03(+1.21%)
Mar 18, 2020 84.90 90.76 78.14 84.97 3,229,111 -4.53(-5.06%)
Mar 17, 2020 82.79 89.73 82.20 89.50 3,792,402 +9.00(+11.18%)
Mar 16, 2020 76.00 87.42 76.00 80.50 2,777,398 -9.50(-10.56%)
Mar 13, 2020 83.70 90.17 80.66 90.00 2,835,200 +9.51(+11.82%)
Mar 12, 2020 80.46 84.28 79.09 80.49 7,108,170 -4.47(-5.26%)
Mar 11, 2020 84.08 86.12 83.05 84.96 2,384,878 -1.11(-1.29%)
Mar 10, 2020 85.35 86.27 80.89 86.07 2,214,360 +2.80(+3.36%)
Mar 09, 2020 79.69 85.83 77.56 83.27 3,672,990 -2.54(-2.96%)
Mar 06, 2020 84.29 86.23 83.39 85.81 1,760,000 -1.16(-1.33%)
Mar 05, 2020 88.00 90.08 85.25 86.97 1,365,755 -3.41(-3.77%)
Mar 04, 2020 89.72 90.43 87.98 90.38 1,411,347 +4.51(+5.25%)
Mar 03, 2020 87.42 88.95 84.45 85.87 2,190,382 -1.29(-1.48%)
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.