AmerisourceBergen (ABC) Historical Stock Data
174.96 ↑0.00 (0.00%)
As of August 18, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ABC is down -0.34% a day on average. There have been 11 days where AmerisourceBergen closed green and 19 days where ABC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 176.52 | 174.96 | ↓$1.56 (-0.88%) | 174.22 | 177.08 | 1.57M |
| 2023-08-31 | 179.49 | 175.98 | ↓$3.51 (-1.96%) | 175.68 | 179.49 | 1.67M |
| 2023-08-29 | 180.93 | 179.98 | ↓$0.95 (-0.53%) | 179.24 | 180.93 | 782.60K |
| 2023-08-28 | 179.75 | 180.39 | ↑$0.64 (0.36%) | 179.69 | 180.64 | 0.90M |
| 2023-08-25 | 179.09 | 179.48 | ↑$0.39 (0.22%) | 178.63 | 180.01 | 875.64K |
| 2023-08-24 | 177.80 | 178.77 | ↑$0.97 (0.55%) | 177.80 | 179.67 | 1.31M |
| 2023-08-23 | 178.54 | 177.77 | ↓$0.77 (-0.43%) | 177.15 | 178.80 | 1.49M |
| 2023-08-22 | 180.77 | 177.96 | ↓$2.81 (-1.55%) | 177.92 | 181.05 | 1.09M |
| 2023-08-21 | 180.66 | 180.98 | ↑$0.32 (0.18%) | 179.76 | 181.33 | 1.03M |
| 2023-08-18 | 179.78 | 180.40 | ↑$0.62 (0.34%) | 179.47 | 181.76 | 1.13M |
| 2023-08-17 | 183.15 | 180.00 | ↓$3.15 (-1.72%) | 179.11 | 184.22 | 2.26M |
| 2023-08-16 | 185.89 | 183.99 | ↓$1.90 (-1.02%) | 183.28 | 186.37 | 2.19M |
| 2023-08-15 | 188.07 | 185.44 | ↓$2.63 (-1.40%) | 185.31 | 188.40 | 1.03M |
| 2023-08-14 | 188.08 | 187.63 | ↓$0.45 (-0.24%) | 186.99 | 188.81 | 1.81M |
| 2023-08-11 | 187.09 | 187.37 | ↑$0.28 (0.15%) | 186.33 | 187.82 | 2.48M |
| 2023-08-10 | 185.41 | 187.03 | ↑$1.62 (0.87%) | 185.02 | 188.83 | 3.09M |
| 2023-08-09 | 186.00 | 185.71 | ↓$0.29 (-0.16%) | 184.85 | 186.85 | 3.04M |
| 2023-08-08 | 186.19 | 185.37 | ↓$0.82 (-0.44%) | 184.93 | 188.91 | 2.91M |
| 2023-08-07 | 186.25 | 186.58 | ↑$0.33 (0.18%) | 185.25 | 187.59 | 2.91M |
| 2023-08-04 | 187.19 | 185.33 | ↓$1.85 (-0.99%) | 184.00 | 188.51 | 5.96M |
| 2023-08-03 | 192.50 | 191.36 | ↓$1.14 (-0.59%) | 190.74 | 194.37 | 1.42M |
| 2023-08-02 | 187.88 | 191.43 | ↑$3.55 (1.89%) | 186.97 | 192.69 | 1.85M |
| 2023-08-01 | 187.51 | 189.10 | ↑$1.59 (0.85%) | 186.88 | 189.33 | 1.51M |
| 2023-07-31 | 187.53 | 186.90 | ↓$0.63 (-0.34%) | 184.04 | 187.53 | 1.53M |
| 2023-07-28 | 188.02 | 186.56 | ↓$1.46 (-0.78%) | 185.88 | 188.02 | 1.10M |
| 2023-07-27 | 187.81 | 187.33 | ↓$0.48 (-0.26%) | 186.74 | 189.09 | 1.41M |
| 2023-07-26 | 190.91 | 187.71 | ↓$3.20 (-1.68%) | 186.87 | 191.53 | 1.60M |
| 2023-07-25 | 190.86 | 191.89 | ↑$1.03 (0.54%) | 190.06 | 192.06 | 892.97K |
| 2023-07-24 | 193.00 | 191.45 | ↓$1.55 (-0.80%) | 190.93 | 193.55 | 1.12M |
| 2023-07-21 | 193.50 | 192.59 | ↓$0.91 (-0.47%) | 192.41 | 194.79 | 1.28M |
Create an account or log in to view more rows.
$ABC the bulls in here
$ABC id rather have a dip then rip than a gap and crap
$ABC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ABC Who else bought the dip on Friday?
$ABC Rug pull soon?
$ABC trash
$ABC Bears get cremated today
$ABC called it
$ABC power hour will be fucking crazy
$ABC keep inchin