AmerisourceBergen Corporation (ABC) NYSE

179.98

-0.41(-0.23%)

Updated at August 29, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 25, 2023185187.22187.22187.79184.51937,714
September 22, 2023184.18185.95185.95186.94183.891.09M
September 21, 2023184.13184.93184.93185.97182.021.81M
September 20, 2023180.47182.78182.78184.11179.71.65M
September 19, 2023180.52179.74179.74180.98178.451.12M
September 18, 2023178.52179.03179.03179.11771.11M
September 15, 2023176.06178.29178.29178.94175.653.89M
September 14, 2023177.36176.99176.99178.2175.5776,911
September 13, 2023178.74176.69176.69178.99175.99727,584
September 12, 2023176.79178.48178.48179.03172.411.02M
September 11, 2023178.34177.73177.73179177.261.05M
September 08, 2023177.62177.7177.7179.5177.121.19M
September 07, 2023176.12178.18178.18178.43175.831.69M
September 06, 2023172.92174.67174.67175.19171.651.6M
September 05, 2023175172.87172.87175172.321.61M
September 01, 2023176.52174.96174.96177.08174.221.59M
August 31, 2023179.49175.98175.98179.49175.681.68M
August 30, 2023180.49178.9178.9180.65178.02720,499
August 29, 2023180.93179.98179.98180.93179.24806,054
August 28, 2023179.75180.39180.39180.66179.67904,025
August 25, 2023179.09179.48179.48180.01178.631.19M
August 24, 2023177.8178.77178.77179.67177.81.31M
August 23, 2023178.54177.77177.77178.8177.151.49M
August 22, 2023180.77177.96177.96181.05177.921.12M
August 21, 2023180.66180.98180.98181.33179.761.03M
August 18, 2023179.78180.4180.4181.76179.471.17M
August 17, 2023183.15180180184.22179.112.3M
August 16, 2023185.89183.99183.99186.38183.282.19M
August 15, 2023188.07185.44185.44188.4185.31.47M
August 14, 2023188.08187.63187.63188.81186.992.73M
August 11, 2023187.09187.37187.37187.85186.333.04M
August 10, 2023185.41187.03187.03188.83185.024.04M
August 09, 2023186185.71185.23186.85184.853.87M
August 08, 2023186.19185.37184.89188.91184.934.11M
August 07, 2023186.25186.58186.09187.59185.224.5M
August 04, 2023187.19185.33184.85188.511848.07M
August 03, 2023192.5191.36190.86194.37190.711.64M
August 02, 2023187.88191.43190.93192.69186.971.89M
August 01, 2023187.51189.1188.61189.33186.881.53M
July 31, 2023187.53186.9186.41187.53184.041.53M
July 28, 2023188.02186.56186.07188.02185.881.1M
July 27, 2023187.81187.33186.84189.09186.741.41M
July 26, 2023190.91187.71187.22191.53186.871.64M
July 25, 2023190.86191.89191.39192.07190.061.19M
July 24, 2023193191.45190.95193.55190.931.12M
July 21, 2023193.5192.59192.09194.79192.381.28M
July 20, 2023193.08193.41192.9193.83191.76838,900
July 19, 2023192.41191.94191.44192.79189.111.16M
July 18, 2023192.33192.39191.89193.4192.06925,400
July 17, 2023191.61192.14191.64192.42191.09727,200
July 14, 2023191.95191.42190.92192.51191.02776,300
July 13, 2023190.9191.28190.78192.81190.91.33M
July 12, 2023192.04190.8190.3193.3190.461.29M
July 11, 2023192.87193.22192.72193.83192.1671,300
July 10, 2023191.42192.83192.33192.9191.05891,200
July 07, 2023191.45190.86190.36192.94190.451.8M
July 06, 2023190.44192.19191.69192.28190.131.53M
July 05, 2023191.39190.65190.15191.81189.951.16M
July 03, 2023191.24190.92190.42191.29189.17844,300
June 30, 2023191.21192.43191.93193.44190.011.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved