AmerisourceBergen Corporation Common Stockのデータ

AmerisourceBergen Corporation Common Stockの基本情報

名前 AmerisourceBergen Corporation Common Stock
ティッカー ABC
国 United States
上場年 nan
セクター Health Care

AmerisourceBergen Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.62 103.08 105.62 103.37 808000.0 103.37
2021-02-12 105.45 103.61 103.75 105.18 897500.0 105.18
2021-02-11 106.72 104.22 106.63 104.53 1030100.0 104.53
2021-02-10 108.25 106.04 108.25 106.27 1370400.0 105.83
2021-02-09 108.84 106.25 108.13 107.43 926200.0 106.99
2021-02-08 110.42 107.7 109.7 108.49 1105200.0 108.04
2021-02-05 112.33 108.08 112.2 109.69 1832500.0 109.24
2021-02-04 112.88 106.14 106.14 111.92 1976300.0 111.46
2021-02-03 106.08 103.4 105.18 105.53 1339900.0 105.09
2021-02-02 110.0 105.54 108.1 105.62 1241100.0 105.18
2021-02-01 107.38 104.81 104.86 106.89 1399300.0 106.45
2021-01-29 107.62 103.8 106.81 104.2 1157900.0 103.77
2021-01-28 109.65 106.82 107.38 106.9 1017400.0 106.46
2021-01-27 109.76 106.61 107.91 106.84 1013900.0 106.4
2021-01-26 109.62 106.94 107.67 108.84 813900.0 108.39
2021-01-25 107.52 106.0 107.09 106.87 693100.0 106.43
2021-01-22 108.72 104.66 104.66 107.76 1595400.0 107.31
2021-01-21 105.41 102.73 103.67 104.91 1218600.0 104.48
2021-01-20 104.39 102.77 103.19 103.79 1297900.0 103.36
2021-01-19 107.89 103.24 107.49 103.5 1368000.0 103.07
2021-01-15 107.89 104.53 105.6 106.8 3229200.0 106.36
2021-01-14 106.66 105.35 105.68 105.64 948300.0 105.2
2021-01-13 106.52 105.4 106.32 105.62 940300.0 105.18
2021-01-12 107.77 106.15 107.49 106.52 1441900.0 106.08
2021-01-11 110.49 106.1 109.17 107.35 1582700.0 106.91
2021-01-08 112.48 109.54 110.07 110.03 1801000.0 109.57
2021-01-07 110.39 106.24 106.55 110.13 2068400.0 109.67
2021-01-06 107.15 100.16 100.16 106.17 2844800.0 105.73
2021-01-05 98.88 94.89 96.73 97.76 1800200.0 97.36
2021-01-04 97.95 95.07 97.85 96.5 1753300.0 96.1
2020-12-31 97.97 96.08 96.75 97.76 523600.0 97.36
2020-12-30 97.56 96.4 97.21 96.96 648900.0 96.56
2020-12-29 98.26 96.32 97.64 97.12 1061500.0 96.72
2020-12-28 98.2 96.37 97.71 96.8 521900.0 96.4
2020-12-24 97.58 96.08 97.33 96.97 295800.0 96.57
2020-12-23 98.08 96.67 97.04 97.24 752300.0 96.84
2020-12-22 98.38 96.46 97.62 96.72 915700.0 96.32
2020-12-21 97.84 95.77 97.32 97.67 1074200.0 97.27
2020-12-18 99.85 97.51 98.76 98.61 1682200.0 98.2
2020-12-17 99.09 97.46 98.91 98.74 1064100.0 98.33
2020-12-16 99.11 98.01 99.11 98.37 757200.0 97.96
2020-12-15 99.34 97.56 97.56 99.03 936500.0 98.62
2020-12-14 99.07 97.09 99.07 97.12 1025200.0 96.72
2020-12-11 99.38 97.58 98.85 98.06 782500.0 97.65
2020-12-10 101.57 99.29 100.49 99.37 886200.0 98.96
2020-12-09 101.47 100.01 100.48 101.11 967900.0 100.69
2020-12-08 100.99 98.37 99.02 100.43 979500.0 100.01
2020-12-07 103.3 99.14 103.0 99.49 1197400.0 99.08
2020-12-04 102.99 100.41 101.71 102.98 873100.0 102.55
2020-12-03 103.11 100.89 102.74 101.5 772700.0 101.08
2020-12-02 103.69 102.13 102.55 103.12 700300.0 102.69
2020-12-01 104.43 101.89 103.85 102.19 999100.0 101.77
2020-11-30 104.52 102.47 103.72 103.11 1223200.0 102.68
2020-11-27 103.81 102.54 103.29 103.2 309800.0 102.77
2020-11-25 103.94 101.49 103.39 103.11 760300.0 102.68
2020-11-24 103.8 100.31 101.0 103.1 1212300.0 102.67
2020-11-23 101.84 100.08 101.28 100.48 1474200.0 100.06
2020-11-20 101.78 99.74 101.44 100.46 949200.0 100.04
2020-11-19 102.91 100.4 102.65 101.9 1481100.0 101.48
2020-11-18 107.75 103.39 105.63 103.44 898400.0 103.01
2020-11-17 108.08 104.31 106.0 104.89 2333100.0 104.46
2020-11-16 110.56 107.77 109.08 109.01 997200.0 108.56
2020-11-13 109.03 106.28 106.28 108.12 705800.0 107.67
2020-11-12 107.51 105.15 106.71 106.1 775000.0 105.22
2020-11-11 111.25 107.04 110.41 107.33 879400.0 106.44
2020-11-10 111.01 106.5 106.95 110.08 1121800.0 109.17
2020-11-09 109.65 104.1 108.42 106.26 1079800.0 105.38
2020-11-06 106.44 103.77 105.26 103.95 909600.0 103.09
2020-11-05 109.62 104.01 106.1 105.42 1360900.0 104.55
2020-11-04 107.37 102.78 103.0 104.99 1722500.0 104.12
2020-11-03 102.99 100.14 100.14 102.15 1215700.0 101.31
2020-11-02 99.62 95.71 97.36 98.94 1519300.0 98.12
2020-10-30 96.48 94.03 94.08 96.07 1218700.0 95.28
2020-10-29 95.4 92.24 95.01 94.59 1297300.0 93.81
2020-10-28 97.45 95.63 96.22 95.7 1842600.0 94.91
2020-10-27 99.77 97.58 98.55 97.65 745900.0 96.84
2020-10-26 98.75 97.07 98.57 98.37 846300.0 97.56
2020-10-23 99.7 98.54 99.3 99.38 537900.0 98.56
2020-10-22 98.92 97.22 97.9 98.72 619400.0 97.9
2020-10-21 100.22 97.73 97.75 97.73 829500.0 96.92
2020-10-20 99.0 97.4 98.17 97.99 726100.0 97.18
2020-10-19 100.72 97.18 99.53 97.8 527400.0 96.99
2020-10-16 100.61 98.9 99.6 99.52 1200600.0 98.7
2020-10-15 100.61 97.25 97.89 99.35 1270600.0 98.53
2020-10-14 99.31 97.04 97.04 98.44 737300.0 97.63
2020-10-13 97.55 95.59 96.18 97.27 703300.0 96.47
2020-10-12 97.6 96.45 97.38 96.86 816400.0 96.06
2020-10-09 98.99 96.57 98.9 96.86 759900.0 96.06
2020-10-08 98.98 95.82 96.1 98.49 1009400.0 97.68
2020-10-07 96.45 95.56 96.02 95.59 727900.0 94.8
2020-10-06 97.72 95.46 97.15 95.63 859500.0 94.84
2020-10-05 97.01 94.8 95.77 96.39 711300.0 95.59
2020-10-02 96.55 93.96 94.05 95.38 644500.0 94.59
2020-10-01 97.63 94.73 97.32 95.36 730600.0 94.57
2020-09-30 97.85 95.69 96.18 96.92 1042700.0 96.12
2020-09-29 97.58 95.92 97.47 96.16 691200.0 95.36
2020-09-28 98.76 96.79 97.75 97.58 680800.0 96.77
2020-09-25 97.07 94.2 94.2 96.8 822100.0 96.0
2020-09-24 95.94 92.0 94.19 94.66 1070300.0 93.88
2020-09-23 96.0 94.05 95.62 94.14 601100.0 93.36
2020-09-22 96.13 94.81 95.69 95.26 651300.0 94.47
2020-09-21 96.13 94.02 95.73 95.82 696000.0 95.03
2020-09-18 97.38 95.97 96.62 96.83 1585100.0 96.03
2020-09-17 96.92 94.67 95.67 96.81 722300.0 96.01
2020-09-16 97.96 94.99 95.61 96.79 1033900.0 95.99
2020-09-15 96.08 94.33 94.88 94.9 919600.0 94.12
2020-09-14 95.07 92.64 94.5 94.6 1131600.0 93.82
2020-09-11 94.9 92.84 94.85 94.08 677800.0 93.3
2020-09-10 96.77 94.23 96.41 94.27 1134900.0 93.49
2020-09-09 96.85 94.82 95.83 96.2 801800.0 95.4
2020-09-08 96.72 94.9 96.51 95.36 997400.0 94.57
2020-09-04 97.66 95.49 97.5 96.6 731200.0 95.8
2020-09-03 100.09 96.69 98.77 97.58 1312800.0 96.77
2020-09-02 98.79 94.35 94.35 98.29 1688200.0 97.48
2020-09-01 97.75 93.17 97.45 94.3 1055600.0 93.52
2020-08-31 97.93 96.96 96.97 97.03 950000.0 96.23
2020-08-28 98.56 97.24 98.0 97.55 687600.0 96.74
2020-08-27 98.97 96.33 97.72 98.13 651100.0 97.32
2020-08-26 98.01 96.31 97.92 97.66 776000.0 96.85
2020-08-25 98.28 97.02 97.93 98.28 811200.0 97.47
2020-08-24 99.31 96.27 99.31 97.57 867400.0 96.76
2020-08-21 99.02 97.17 99.0 98.15 1041200.0 97.34
2020-08-20 102.2 99.04 101.72 99.04 998400.0 98.22
2020-08-19 103.01 101.63 102.5 101.71 512300.0 100.87
2020-08-18 104.4 102.42 104.0 102.84 763700.0 101.99
2020-08-17 104.28 103.1 104.21 103.42 531800.0 102.56
2020-08-14 104.25 101.6 101.94 103.75 684600.0 102.89
2020-08-13 103.11 101.35 103.11 102.73 554900.0 101.46
2020-08-12 104.1 101.85 101.85 103.55 629900.0 102.27
2020-08-11 103.9 101.06 103.45 101.38 788500.0 100.13
2020-08-10 103.74 101.65 102.26 103.04 745100.0 101.77
2020-08-07 102.2 100.53 101.25 102.1 739600.0 100.84
2020-08-06 103.81 100.95 103.71 101.61 831100.0 100.36
2020-08-05 106.45 103.11 104.0 103.5 1448700.0 102.22
2020-08-04 105.21 102.98 104.0 104.7 1123000.0 103.41
2020-08-03 104.86 100.81 100.81 104.48 1202400.0 103.19
2020-07-31 102.02 98.69 102.01 100.19 844600.0 98.96
2020-07-30 102.49 101.11 102.17 102.17 645700.0 100.91
2020-07-29 103.82 101.3 102.6 103.31 623000.0 102.04
2020-07-28 104.54 101.93 104.0 102.11 670200.0 100.85
2020-07-27 104.37 102.54 103.38 104.0 564600.0 102.72
2020-07-24 104.88 103.41 104.42 103.76 668500.0 102.48
2020-07-23 104.93 103.63 103.76 104.03 635200.0 102.75
2020-07-22 104.3 102.62 103.85 103.81 715300.0 102.53
2020-07-21 104.25 102.21 102.27 104.15 1126000.0 102.87
2020-07-20 104.87 101.68 104.4 102.19 739500.0 100.93
2020-07-17 105.08 102.79 103.31 104.45 2771300.0 103.16
2020-07-16 103.33 101.05 101.82 102.74 955500.0 101.47
2020-07-15 102.42 99.01 100.43 101.9 1087500.0 100.64
2020-07-14 99.47 96.85 96.85 99.33 781500.0 98.11
2020-07-13 98.83 97.06 97.28 97.27 1198500.0 96.07
2020-07-10 97.58 95.48 95.98 97.05 816800.0 95.85
2020-07-09 97.27 94.76 97.21 96.39 758400.0 95.2
2020-07-08 98.76 95.9 98.35 97.21 934600.0 96.01
2020-07-07 100.43 97.91 99.91 98.3 1022100.0 97.09
2020-07-06 101.46 99.91 100.91 100.72 975100.0 99.48
2020-07-02 101.62 99.72 100.2 100.09 734000.0 98.86
2020-07-01 101.47 99.13 100.95 99.45 1001100.0 98.22
2020-06-30 101.2 98.57 98.7 100.77 1036400.0 99.53
2020-06-29 100.62 98.43 99.61 98.99 1103100.0 97.77
2020-06-26 100.95 98.2 100.47 99.18 2830100.0 97.96
2020-06-25 100.88 98.48 98.54 100.67 985000.0 99.43
2020-06-24 101.46 98.0 100.74 98.84 1394400.0 97.62
2020-06-23 102.8 100.85 102.27 101.5 2404400.0 100.25
2020-06-22 101.86 100.13 101.79 101.73 936400.0 100.48
2020-06-19 103.37 101.05 101.74 102.15 1739700.0 100.89
2020-06-18 100.83 98.74 99.68 100.25 856400.0 99.01
2020-06-17 100.48 98.62 99.52 100.15 1166200.0 98.92
2020-06-16 99.52 96.63 98.49 99.11 1157300.0 97.89
2020-06-15 96.51 92.9 93.44 96.21 1151000.0 95.02
2020-06-12 95.64 92.62 95.48 94.87 1545600.0 93.7
2020-06-11 95.79 92.57 95.79 93.51 1305200.0 92.36
2020-06-10 100.58 96.93 100.38 96.95 905000.0 95.76
2020-06-09 101.6 99.55 101.0 99.9 953600.0 98.67
2020-06-08 102.99 97.76 97.99 102.3 1357100.0 101.04
2020-06-05 102.21 98.51 99.57 98.97 1474000.0 97.75
2020-06-04 99.99 98.2 98.65 99.45 1473400.0 98.22
2020-06-03 99.99 98.65 99.08 99.49 1168000.0 98.26
2020-06-02 98.74 94.31 94.85 98.66 2078000.0 97.44
2020-06-01 95.87 94.84 94.84 95.15 1012600.0 93.98
2020-05-29 95.6 93.61 94.7 95.34 1582100.0 94.16
2020-05-28 96.49 93.83 94.36 94.4 1312700.0 93.24
2020-05-27 93.45 90.75 90.96 93.33 1166100.0 92.18
2020-05-26 95.0 90.59 95.0 90.78 1024800.0 89.66
2020-05-22 93.69 92.16 92.16 93.14 1027100.0 91.99
2020-05-21 93.27 91.19 92.17 92.25 1076900.0 91.11
2020-05-20 95.13 89.02 90.0 92.73 2352700.0 91.59
2020-05-19 90.39 88.5 88.81 89.63 983700.0 88.53
2020-05-18 90.0 87.85 88.03 89.2 1066800.0 88.1
2020-05-15 85.82 83.05 83.36 85.75 1694200.0 84.69
2020-05-14 84.15 81.51 83.01 84.03 1488200.0 82.58
2020-05-13 89.0 83.67 88.17 84.15 1520700.0 82.7
2020-05-12 91.99 88.53 91.46 88.58 1141900.0 87.05
2020-05-11 91.86 88.52 89.07 90.64 1264200.0 89.08
2020-05-08 92.4 87.09 90.54 88.09 1175300.0 86.57
2020-05-07 89.83 86.6 86.6 88.74 1755300.0 87.21
2020-05-06 88.56 85.2 88.35 85.5 1362800.0 84.02
2020-05-05 89.45 85.61 87.5 87.97 1349600.0 86.45
2020-05-04 87.05 85.31 85.97 86.42 1354000.0 84.93
2020-05-01 88.35 85.11 88.35 86.38 1120800.0 84.89
2020-04-30 91.03 88.61 88.71 89.66 1683700.0 88.11
2020-04-29 91.28 88.35 90.04 89.34 1879900.0 87.8
2020-04-28 92.08 89.24 92.0 89.53 1457100.0 87.98
2020-04-27 91.35 88.76 89.59 90.78 1913100.0 89.21
2020-04-24 89.45 85.74 87.43 88.7 1325800.0 87.17
2020-04-23 89.14 86.88 87.39 87.26 1036400.0 85.75
2020-04-22 88.13 86.19 86.98 86.5 911000.0 85.01
2020-04-21 88.62 84.43 88.44 85.57 1257800.0 84.09
2020-04-20 90.11 87.1 87.99 89.62 1032000.0 88.07
2020-04-17 89.89 87.28 88.76 89.19 1669500.0 87.65
2020-04-16 89.26 85.54 88.26 86.28 1674000.0 84.79
2020-04-15 89.71 85.59 87.94 88.33 967600.0 86.81
2020-04-14 89.9 87.07 87.59 89.42 985300.0 87.88
2020-04-13 87.56 84.22 87.56 85.45 2118700.0 83.98
2020-04-09 89.41 86.66 88.18 87.81 1348700.0 86.29
2020-04-08 89.13 85.16 86.94 88.33 1729500.0 86.81
2020-04-07 89.43 86.62 88.87 87.2 1311100.0 85.69
2020-04-06 86.83 83.07 85.32 86.29 1514800.0 84.8
2020-04-03 84.63 80.39 83.27 81.34 1517200.0 79.94
2020-04-02 86.53 80.0 84.64 83.89 2570500.0 82.44
2020-04-01 88.71 84.19 88.21 86.23 1336300.0 84.74
2020-03-31 90.73 87.11 88.24 88.5 2074700.0 86.97
2020-03-30 88.55 82.44 83.53 88.1 1770200.0 86.58
2020-03-27 84.06 80.18 80.94 81.78 1600500.0 80.37
2020-03-26 85.18 75.6 75.87 84.16 3263800.0 82.71
2020-03-25 81.47 75.11 79.54 75.35 2284100.0 74.05
2020-03-24 80.62 76.16 77.71 79.85 1951800.0 78.47
2020-03-23 80.29 72.06 80.29 73.93 2234800.0 72.65
2020-03-20 87.63 79.32 86.84 80.61 3203800.0 79.22
2020-03-19 86.74 80.37 83.09 86.0 2189100.0 84.52
2020-03-18 90.76 78.14 84.9 84.97 3229200.0 83.5
2020-03-17 89.73 82.2 82.79 89.5 3792400.0 87.96
2020-03-16 87.42 76.0 76.0 80.5 2777400.0 79.11
2020-03-13 90.17 80.66 83.7 90.0 2835300.0 88.45
2020-03-12 84.28 79.09 80.46 80.49 7108200.0 79.1
2020-03-11 86.12 83.05 84.08 84.96 2384900.0 83.49
2020-03-10 86.27 80.89 85.35 86.07 2214400.0 84.58
2020-03-09 85.83 77.56 79.69 83.27 3673000.0 81.83
2020-03-06 86.23 83.39 84.29 85.81 1760100.0 84.33
2020-03-05 90.08 85.25 88.0 86.97 1365800.0 85.47
2020-03-04 90.43 87.99 89.3 90.38 1411300.0 88.82
2020-03-03 88.95 84.45 87.42 85.87 2190400.0 84.39
2020-03-02 88.32 83.89 84.53 87.16 4528000.0 85.66
2020-02-28 85.0 81.47 83.55 84.32 3829400.0 82.86
2020-02-27 92.94 86.56 92.05 86.59 2568100.0 85.1
2020-02-26 95.01 93.14 93.8 93.71 1907100.0 92.09
2020-02-25 95.77 92.78 95.36 92.93 2239400.0 91.33
2020-02-24 96.04 94.0 94.72 94.93 1541700.0 93.29
2020-02-21 97.39 95.3 96.15 97.0 1213700.0 95.33
2020-02-20 96.99 93.95 95.0 96.53 1808100.0 94.86
2020-02-19 95.2 93.84 94.59 95.13 915800.0 93.49
2020-02-18 94.89 93.14 94.29 94.31 1566000.0 92.68