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 (%)
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%)
Mar 02, 2020 84.53 88.32 83.89 87.16 4,527,954 +2.84(+3.37%)
Feb 28, 2020 83.55 85.00 81.47 84.32 3,829,300 -2.27(-2.62%)
Feb 27, 2020 92.05 92.94 86.56 86.59 2,566,160 -7.12(-7.60%)
Feb 26, 2020 93.80 95.01 93.14 93.71 1,907,067 +0.78(+0.84%)
Feb 25, 2020 95.36 95.77 92.78 92.93 2,239,370 -2.00(-2.11%)
Feb 24, 2020 94.72 96.04 94.00 94.93 1,541,696 -2.07(-2.13%)
Feb 21, 2020 96.15 97.39 95.30 97.00 1,213,700 +0.47(+0.49%)
Feb 20, 2020 95.00 96.99 93.95 96.53 1,808,103 +1.40(+1.47%)
Feb 19, 2020 94.59 95.20 93.84 95.13 915,843 +0.82(+0.87%)
Feb 18, 2020 94.29 94.89 93.14 94.31 1,566,001 -0.05(-0.05%)
Feb 14, 2020 94.16 94.74 90.23 94.36 1,602,200 -0.16(-0.17%)
Feb 13, 2020 94.92 95.48 94.42 94.52 1,155,553 -1.26(-1.32%)
Feb 12, 2020 95.00 97.50 94.04 95.78 1,315,138 +1.21(+1.28%)
Feb 11, 2020 94.33 94.61 92.72 94.57 1,156,070 +0.97(+1.04%)
Feb 10, 2020 91.70 94.18 91.36 93.60 1,371,621 +1.66(+1.81%)
Feb 07, 2020 93.90 94.72 91.76 91.94 1,467,100 -0.54(-0.58%)
Feb 06, 2020 92.12 93.76 91.55 92.48 1,246,072 +1.04(+1.14%)
Feb 05, 2020 89.13 92.47 89.13 91.44 1,608,217 +3.35(+3.80%)
Feb 04, 2020 87.15 89.14 87.01 88.09 1,498,626 +2.39(+2.79%)
Feb 03, 2020 85.94 86.92 85.24 85.70 1,014,640 +0.14(+0.16%)
Jan 31, 2020 89.29 89.29 85.27 85.56 1,217,700 -3.32(-3.74%)
Jan 30, 2020 89.33 92.36 86.90 88.88 2,138,332 -0.98(-1.09%)
Jan 29, 2020 89.49 90.85 89.20 89.86 1,691,171 +0.75(+0.84%)
Jan 28, 2020 88.29 89.70 87.83 89.11 1,144,823 +1.59(+1.82%)
Jan 27, 2020 87.94 88.25 86.53 87.52 1,622,666 -1.40(-1.57%)
Jan 24, 2020 91.54 91.54 86.08 88.92 2,306,800 -2.24(-2.46%)
Jan 23, 2020 92.19 92.19 90.67 91.16 1,552,870 -0.87(-0.95%)
Jan 22, 2020 91.57 92.42 91.17 92.03 1,551,598 +0.78(+0.85%)
Jan 21, 2020 90.82 91.37 90.20 91.25 1,205,591 +0.19(+0.21%)
Jan 17, 2020 91.00 91.58 90.41 91.06 1,455,400 -0.40(-0.44%)
Jan 16, 2020 91.90 91.90 90.54 91.46 1,205,004 +0.09(+0.10%)
Jan 15, 2020 88.79 91.64 88.68 91.37 1,434,944 +2.54(+2.86%)
Jan 14, 2020 86.60 88.98 86.02 88.83 1,921,783 +2.68(+3.11%)
Jan 13, 2020 86.97 87.25 85.50 86.15 1,026,160 -0.89(-1.02%)
Jan 10, 2020 87.04 87.39 86.60 87.04 965,000 +0.38(+0.44%)
Jan 09, 2020 85.62 86.73 84.82 86.66 795,395 +1.21(+1.42%)
Jan 08, 2020 84.56 85.82 84.53 85.45 1,181,999 +0.82(+0.97%)
Jan 07, 2020 84.76 85.25 84.19 84.63 847,797 -0.61(-0.72%)
Jan 06, 2020 83.68 85.31 83.01 85.24 767,971 +1.23(+1.46%)
Jan 03, 2020 83.81 85.06 83.27 84.01 801,500 -1.07(-1.26%)
Jan 02, 2020 85.64 85.80 84.33 85.08 817,562 +0.06(+0.07%)
Dec 31, 2019 83.38 85.03 83.22 85.02 1,002,000 +1.38(+1.65%)
Dec 30, 2019 84.95 85.23 83.58 83.64 592,434 -1.27(-1.50%)
Dec 27, 2019 85.13 85.49 84.83 84.91 388,300 -0.14(-0.16%)
Dec 26, 2019 85.54 85.67 84.94 85.05 487,220 -0.37(-0.43%)
Dec 24, 2019 86.04 86.30 85.28 85.42 283,300 -0.18(-0.21%)
Dec 23, 2019 86.02 86.11 84.98 85.60 865,415 -0.07(-0.08%)
Dec 20, 2019 84.52 85.76 83.80 85.67 1,666,800 +1.87(+2.23%)
Dec 19, 2019 83.58 84.21 83.11 83.80 1,444,201 +0.25(+0.30%)
Dec 18, 2019 82.67 84.85 82.57 83.55 1,527,551 +0.40(+0.48%)
Dec 17, 2019 85.96 86.09 82.98 83.15 1,947,176 -2.81(-3.27%)
Dec 16, 2019 85.43 86.66 85.04 85.96 970,835 +1.11(+1.31%)
Dec 13, 2019 86.81 87.61 84.76 84.85 977,000 -1.94(-2.24%)
Dec 12, 2019 87.10 87.81 86.12 86.79 507,466 +0.13(+0.15%)
Dec 11, 2019 86.43 87.04 85.93 86.66 984,355 -0.10(-0.12%)
Dec 10, 2019 86.37 87.05 84.90 86.76 1,767,817 +0.37(+0.43%)
Dec 09, 2019 88.24 88.24 86.28 86.39 1,076,211 -1.85(-2.10%)
Dec 06, 2019 88.25 89.21 87.89 88.24 728,400 +0.42(+0.48%)
Dec 05, 2019 88.09 88.89 87.23 87.82 997,225 -0.54(-0.61%)
Dec 04, 2019 87.64 88.97 87.56 88.36 743,043 +0.93(+1.06%)
Dec 03, 2019 87.19 87.56 86.54 87.43 918,219 -0.40(-0.46%)
Dec 02, 2019 87.87 88.60 86.94 87.83 1,109,552 -0.08(-0.09%)
Nov 29, 2019 87.96 88.75 87.78 87.91 355,700 -0.60(-0.68%)
Nov 27, 2019 87.50 88.55 86.88 88.51 629,700 +3.01(+3.52%)
Nov 26, 2019 90.72 90.72 85.50 85.50 1,885,310 -5.14(-5.67%)
Nov 25, 2019 90.52 90.81 89.87 90.64 895,178 +0.38(+0.42%)
Nov 22, 2019 89.10 90.52 88.67 90.26 1,202,400 +1.95(+2.21%)
Nov 21, 2019 87.57 88.71 87.01 88.31 1,011,454 +0.76(+0.87%)
Nov 20, 2019 87.44 88.35 86.88 87.55 1,179,316 -0.26(-0.30%)
Nov 19, 2019 87.57 88.14 87.00 87.81 651,744 +0.04(+0.05%)
Nov 18, 2019 87.04 88.20 87.04 87.77 691,178 +0.47(+0.54%)
Nov 15, 2019 86.00 87.74 85.45 87.30 1,099,900 +1.17(+1.36%)
Nov 14, 2019 86.84 87.12 85.79 86.13 1,002,396 +0.04(+0.05%)
Nov 13, 2019 85.14 86.73 84.72 86.09 741,628 +0.55(+0.64%)
Nov 12, 2019 84.50 86.49 84.11 85.54 1,105,867 +1.50(+1.78%)
Nov 11, 2019 84.84 85.10 82.10 84.04 2,179,535 -2.03(-2.36%)
Nov 08, 2019 83.63 86.15 83.06 86.07 985,600 +1.99(+2.37%)
Nov 07, 2019 86.34 87.77 83.86 84.08 1,942,649 -0.63(-0.74%)
Nov 06, 2019 86.64 86.95 84.58 84.71 1,455,284 -1.42(-1.65%)
Nov 05, 2019 87.90 88.78 83.80 86.13 2,029,922 -1.37(-1.57%)
Nov 04, 2019 87.20 87.73 85.46 87.50 888,926 +0.63(+0.73%)
Nov 01, 2019 85.92 87.42 85.54 86.87 1,237,800 +1.49(+1.75%)
Oct 31, 2019 85.45 85.77 84.52 85.38 957,695 -0.47(-0.55%)
Oct 30, 2019 88.00 88.00 84.83 85.85 1,391,732 -3.02(-3.40%)
Oct 29, 2019 87.42 88.88 87.13 88.87 931,763 +1.48(+1.69%)
Oct 28, 2019 87.20 88.20 86.80 87.39 450,356 +0.59(+0.68%)
Oct 25, 2019 85.91 87.22 85.31 86.80 424,000 +0.82(+0.95%)
Oct 24, 2019 85.96 86.29 84.84 85.98 732,831 +0.33(+0.39%)
Oct 23, 2019 85.73 86.03 84.81 85.65 788,303 -0.41(-0.48%)
Oct 22, 2019 86.81 87.11 85.59 86.06 849,519 -0.60(-0.69%)
Oct 21, 2019 88.20 89.00 84.37 86.66 2,354,632 -2.98(-3.32%)
Oct 18, 2019 89.51 90.00 88.34 89.64 1,574,500 +0.14(+0.16%)
Oct 17, 2019 86.11 89.83 86.11 89.50 3,256,443 +3.45(+4.01%)
Oct 16, 2019 84.11 88.69 84.02 86.05 2,709,490 +2.85(+3.43%)
Oct 15, 2019 82.21 83.61 81.86 83.20 783,924 +1.62(+1.99%)
Oct 14, 2019 81.79 82.15 81.38 81.58 510,116 -0.38(-0.46%)
Oct 11, 2019 81.80 83.15 81.16 81.96 958,000 +1.14(+1.41%)
Oct 10, 2019 80.55 81.57 79.84 80.82 741,875 +0.45(+0.56%)
Oct 09, 2019 80.83 81.18 80.29 80.37 659,528 +0.20(+0.25%)
Oct 08, 2019 81.26 81.87 80.12 80.17 1,345,012 -1.69(-2.06%)
Oct 07, 2019 81.39 82.69 80.74 81.86 1,219,197 +0.01(+0.01%)
Oct 04, 2019 81.30 81.88 80.27 81.85 769,000 +0.51(+0.63%)
Oct 03, 2019 80.81 81.57 79.75 81.34 764,373 +0.36(+0.44%)
Oct 02, 2019 81.32 81.78 80.45 80.98 1,383,201 -1.14(-1.39%)
Oct 01, 2019 82.48 84.21 82.07 82.12 1,298,193 -0.21(-0.26%)
Sep 30, 2019 81.00 83.41 81.00 82.33 1,141,961 +1.39(+1.72%)
Sep 27, 2019 82.33 82.36 80.43 80.94 1,401,000 -1.06(-1.29%)
Sep 26, 2019 83.43 83.87 80.86 82.00 945,449 -1.23(-1.48%)
Sep 25, 2019 82.17 84.07 82.17 83.23 894,774 +0.53(+0.64%)
Sep 24, 2019 84.23 85.13 82.52 82.70 925,229 -1.15(-1.37%)
Sep 23, 2019 84.87 85.26 83.29 83.85 1,036,323 -1.27(-1.49%)
Sep 20, 2019 84.95 86.46 84.76 85.12 2,186,000 +0.49(+0.58%)
Sep 19, 2019 83.25 85.20 82.85 84.63 1,327,099 +1.63(+1.96%)
Sep 18, 2019 83.28 83.28 81.91 83.00 1,396,274 -0.18(-0.22%)
Sep 17, 2019 84.17 84.56 83.14 83.18 1,061,543 -0.61(-0.73%)
Sep 16, 2019 82.68 83.89 82.37 83.79 1,120,920 +0.37(+0.44%)
Sep 13, 2019 85.19 86.33 82.95 83.42 1,262,100 -1.22(-1.44%)
Sep 12, 2019 87.88 88.23 84.52 84.64 1,118,851 -3.15(-3.59%)
Sep 11, 2019 86.05 88.46 85.33 87.79 1,026,147 +1.91(+2.22%)
Sep 10, 2019 86.46 86.82 84.23 85.88 1,895,194 -1.25(-1.43%)
Sep 09, 2019 86.31 87.57 86.16 87.13 1,231,473 +0.81(+0.94%)
Sep 06, 2019 86.12 86.61 85.56 86.32 963,800 +0.28(+0.33%)
Sep 05, 2019 86.29 87.17 85.79 86.04 935,491 +0.86(+1.01%)
Sep 04, 2019 84.36 85.45 84.34 85.18 853,204 +1.14(+1.36%)
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.