AmerisourceBergen Corporation - ABC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2023	185	187.22	187.22	187.79	184.51	937,714
September 22, 2023	184.18	185.95	185.95	186.94	183.89	1.09M
September 21, 2023	184.13	184.93	184.93	185.97	182.02	1.81M
September 20, 2023	180.47	182.78	182.78	184.11	179.7	1.65M
September 19, 2023	180.52	179.74	179.74	180.98	178.45	1.12M
September 18, 2023	178.52	179.03	179.03	179.1	177	1.11M
September 15, 2023	176.06	178.29	178.29	178.94	175.65	3.89M
September 14, 2023	177.36	176.99	176.99	178.2	175.5	776,911
September 13, 2023	178.74	176.69	176.69	178.99	175.99	727,584
September 12, 2023	176.79	178.48	178.48	179.03	172.41	1.02M
September 11, 2023	178.34	177.73	177.73	179	177.26	1.05M
September 08, 2023	177.62	177.7	177.7	179.5	177.12	1.19M
September 07, 2023	176.12	178.18	178.18	178.43	175.83	1.69M
September 06, 2023	172.92	174.67	174.67	175.19	171.65	1.6M
September 05, 2023	175	172.87	172.87	175	172.32	1.61M
September 01, 2023	176.52	174.96	174.96	177.08	174.22	1.59M
August 31, 2023	179.49	175.98	175.98	179.49	175.68	1.68M
August 30, 2023	180.49	178.9	178.9	180.65	178.02	720,499
August 29, 2023	180.93	179.98	179.98	180.93	179.24	806,054
August 28, 2023	179.75	180.39	180.39	180.66	179.67	904,025
August 25, 2023	179.09	179.48	179.48	180.01	178.63	1.19M
August 24, 2023	177.8	178.77	178.77	179.67	177.8	1.31M
August 23, 2023	178.54	177.77	177.77	178.8	177.15	1.49M
August 22, 2023	180.77	177.96	177.96	181.05	177.92	1.12M
August 21, 2023	180.66	180.98	180.98	181.33	179.76	1.03M
August 18, 2023	179.78	180.4	180.4	181.76	179.47	1.17M
August 17, 2023	183.15	180	180	184.22	179.11	2.3M
August 16, 2023	185.89	183.99	183.99	186.38	183.28	2.19M
August 15, 2023	188.07	185.44	185.44	188.4	185.3	1.47M
August 14, 2023	188.08	187.63	187.63	188.81	186.99	2.73M
August 11, 2023	187.09	187.37	187.37	187.85	186.33	3.04M
August 10, 2023	185.41	187.03	187.03	188.83	185.02	4.04M
August 09, 2023	186	185.71	185.23	186.85	184.85	3.87M
August 08, 2023	186.19	185.37	184.89	188.91	184.93	4.11M
August 07, 2023	186.25	186.58	186.09	187.59	185.22	4.5M
August 04, 2023	187.19	185.33	184.85	188.51	184	8.07M
August 03, 2023	192.5	191.36	190.86	194.37	190.71	1.64M
August 02, 2023	187.88	191.43	190.93	192.69	186.97	1.89M
August 01, 2023	187.51	189.1	188.61	189.33	186.88	1.53M
July 31, 2023	187.53	186.9	186.41	187.53	184.04	1.53M
July 28, 2023	188.02	186.56	186.07	188.02	185.88	1.1M
July 27, 2023	187.81	187.33	186.84	189.09	186.74	1.41M
July 26, 2023	190.91	187.71	187.22	191.53	186.87	1.64M
July 25, 2023	190.86	191.89	191.39	192.07	190.06	1.19M
July 24, 2023	193	191.45	190.95	193.55	190.93	1.12M
July 21, 2023	193.5	192.59	192.09	194.79	192.38	1.28M
July 20, 2023	193.08	193.41	192.9	193.83	191.76	838,900
July 19, 2023	192.41	191.94	191.44	192.79	189.11	1.16M
July 18, 2023	192.33	192.39	191.89	193.4	192.06	925,400
July 17, 2023	191.61	192.14	191.64	192.42	191.09	727,200
July 14, 2023	191.95	191.42	190.92	192.51	191.02	776,300
July 13, 2023	190.9	191.28	190.78	192.81	190.9	1.33M
July 12, 2023	192.04	190.8	190.3	193.3	190.46	1.29M
July 11, 2023	192.87	193.22	192.72	193.83	192.1	671,300
July 10, 2023	191.42	192.83	192.33	192.9	191.05	891,200
July 07, 2023	191.45	190.86	190.36	192.94	190.45	1.8M
July 06, 2023	190.44	192.19	191.69	192.28	190.13	1.53M
July 05, 2023	191.39	190.65	190.15	191.81	189.95	1.16M
July 03, 2023	191.24	190.92	190.42	191.29	189.17	844,300
June 30, 2023	191.21	192.43	191.93	193.44	190.01	1.44M

AmerisourceBergen Corporation (ABC) NYSE