The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

AmerisourceBergen

  • ABC
  • NYSE
  • Merchandising and Lodging
  • Latest 77.40
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Mon Jul 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 77.40 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 77.72 76.56 76.75 77.40 3,131,747
Jul 25 77.06 76.21 76.41 76.79 2,049,734
Jul 24 79.13 75.62 77.05 76.37 4,459,397
Jul 23 74.28 73.62 73.74 74.06 1,931,615
Jul 22 73.88 73.02 73.06 73.72 1,257,019
Jul 21 73.00 72.38 72.92 72.74 1,055,071
Jul 18 73.30 72.56 72.85 73.06 1,431,481
Jul 17 73.55 72.49 72.78 72.70 1,274,324
Jul 16 72.99 72.40 72.99 72.97 1,446,615
Jul 15 73.09 72.45 72.80 72.70 1,672,248
Jul 14 73.50 72.85 73.32 73.10 664,817
Jul 11 73.10 72.43 72.94 72.98 527,146
Jul 10 73.14 72.01 72.54 72.92 764,149
Jul 9 73.26 72.67 73.10 72.98 729,488
Jul 8 73.07 72.60 73.00 72.87 1,273,330
Jul 7 73.23 72.66 73.20 73.01 892,266
Jul 3 73.42 73.05 73.33 73.23 943,930
Jul 2 73.18 72.72 72.83 73.05 1,272,892
Jul 1 73.26 72.59 72.67 72.98 1,096,350
Jun 30 72.99 72.40 72.99 72.66 1,105,872
Jun 27 73.25 72.43 72.59 72.87 1,121,183
Jun 26 72.85 72.39 72.74 72.72 931,745
Jun 25 73.11 72.40 72.58 72.74 1,029,354
Jun 24 72.74 71.91 72.18 72.55 1,413,799
Jun 23 72.77 72.27 72.47 72.48 969,644
Jun 20 72.46 71.91 72.17 72.26 2,560,137
Jun 19 72.42 71.64 72.18 71.93 1,256,916
Jun 18 72.24 71.18 71.65 72.10 1,052,417
Jun 17 71.93 71.18 71.37 71.74 951,616
Jun 16 72.10 71.23 71.61 71.52 1,259,561
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.