AmerisourceBergen Corpora... (ABC)
NYSE: ABC
· Real-Time Price · USD
179.98
-0.41 (-0.23%)
At close: Aug 29, 2023, 10:00 PM
ABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2023 | 185.00 | 187.79 | 184.51 | 187.22 | 187.22 | 0.68% | 937,714 |
| Sep 22, 2023 | 184.18 | 186.94 | 183.89 | 185.95 | 185.95 | 0.55% | 1,085,515 |
| Sep 21, 2023 | 184.13 | 185.97 | 182.02 | 184.93 | 184.93 | 1.18% | 1,810,530 |
| Sep 20, 2023 | 180.47 | 184.11 | 179.70 | 182.78 | 182.78 | 1.69% | 1,654,635 |
| Sep 19, 2023 | 180.52 | 180.98 | 178.45 | 179.74 | 179.74 | 0.40% | 1,120,094 |
| Sep 18, 2023 | 178.52 | 179.10 | 177.00 | 179.03 | 179.03 | 0.42% | 1,105,123 |
| Sep 15, 2023 | 176.06 | 178.94 | 175.65 | 178.29 | 178.29 | 0.73% | 3,892,325 |
| Sep 14, 2023 | 177.36 | 178.20 | 175.50 | 176.99 | 176.99 | 0.17% | 776,911 |
| Sep 13, 2023 | 178.74 | 178.99 | 175.99 | 176.69 | 176.69 | -1.00% | 727,584 |
| Sep 12, 2023 | 176.79 | 179.03 | 172.41 | 178.48 | 178.48 | 0.42% | 1,024,544 |
| Sep 11, 2023 | 178.34 | 179.00 | 177.26 | 177.73 | 177.73 | 0.02% | 1,045,242 |
| Sep 8, 2023 | 177.62 | 179.50 | 177.12 | 177.70 | 177.70 | -0.27% | 1,188,538 |
| Sep 7, 2023 | 176.12 | 178.43 | 175.83 | 178.18 | 178.18 | 2.01% | 1,694,131 |
| Sep 6, 2023 | 172.92 | 175.19 | 171.65 | 174.67 | 174.67 | 1.04% | 1,596,601 |
| Sep 5, 2023 | 175.00 | 175.00 | 172.32 | 172.87 | 172.87 | -1.19% | 1,609,907 |
| Sep 1, 2023 | 176.52 | 177.08 | 174.22 | 174.96 | 174.96 | -0.58% | 1,585,857 |
| Aug 31, 2023 | 179.49 | 179.49 | 175.68 | 175.98 | 175.98 | -1.63% | 1,682,893 |
| Aug 30, 2023 | 180.49 | 180.65 | 178.02 | 178.90 | 178.90 | -0.60% | 720,499 |
| Aug 29, 2023 | 180.93 | 180.93 | 179.24 | 179.98 | 179.98 | -0.23% | 806,054 |
| Aug 28, 2023 | 179.75 | 180.66 | 179.67 | 180.39 | 180.39 | 0.51% | 904,025 |