AmerisourceBergen Corp (NY: ABC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2023					0	+0.00(+0.00%)
Aug 28, 2023	179.75	180.66	179.67	180.39	904,025	+0.91(+0.51%)
Aug 25, 2023	179.09	180.00	178.63	179.48	1,192,654	+0.71(+0.40%)
Aug 24, 2023	177.80	179.67	177.80	178.77	1,314,842	+1.00(+0.56%)
Aug 23, 2023	178.54	178.80	177.15	177.77	1,488,192	-0.19(-0.11%)
Aug 22, 2023	180.77	181.05	177.92	177.96	1,123,399	-3.02(-1.67%)
Aug 21, 2023	180.66	181.33	179.76	180.98	1,030,398	+0.58(+0.32%)
Aug 18, 2023	179.78	181.76	179.47	180.40	1,174,551	+0.40(+0.22%)
Aug 17, 2023	183.15	184.22	179.10	180.00	2,302,525	-3.99(-2.17%)
Aug 16, 2023	185.89	186.38	183.28	183.99	2,194,952	-1.45(-0.78%)
Aug 15, 2023	188.07	188.40	185.30	185.44	1,470,647	-2.19(-1.17%)
Aug 14, 2023	188.08	188.81	186.99	187.63	2,778,841	+0.26(+0.14%)
Aug 11, 2023	187.09	187.85	186.33	187.37	3,099,568	+0.34(+0.18%)
Aug 10, 2023	185.41	188.83	185.01	187.03	4,129,346	+1.32(+0.71%)
Aug 09, 2023	186.00	186.85	184.85	185.71	3,950,712	+0.34(+0.18%)
Aug 08, 2023	186.19	188.91	184.93	185.37	4,199,921	-1.21(-0.65%)
Aug 07, 2023	186.25	187.59	185.22	186.58	4,592,446	+1.25(+0.67%)
Aug 04, 2023	187.18	188.51	184.00	185.33	10,071,272	-6.03(-3.15%)
Aug 03, 2023	192.50	194.37	190.71	191.36	1,640,950	-0.07(-0.04%)
Aug 02, 2023	187.88	192.69	186.97	191.43	1,891,108	+2.33(+1.23%)
Aug 01, 2023	187.51	189.32	186.88	189.10	1,529,026	+2.20(+1.18%)
Jul 31, 2023	187.53	187.53	184.04	186.90	1,527,459	+0.34(+0.18%)
Jul 28, 2023	188.02	188.02	185.88	186.56	1,104,764	-0.77(-0.41%)
Jul 27, 2023	187.81	189.09	186.74	187.33	1,409,057	-0.38(-0.20%)
Jul 26, 2023	190.91	191.53	186.87	187.71	1,635,719	-4.18(-2.18%)
Jul 25, 2023	190.86	192.07	190.06	191.89	1,186,729	+0.44(+0.23%)
Jul 24, 2023	193.00	193.55	190.93	191.45	1,120,595	-1.14(-0.59%)
Jul 21, 2023	193.50	194.79	192.38	192.59	1,284,250	-0.82(-0.42%)
Jul 20, 2023	193.08	193.83	191.76	193.41	838,914	+1.47(+0.77%)
Jul 19, 2023	192.41	192.79	189.11	191.94	1,155,709	-0.45(-0.23%)
Jul 18, 2023	192.33	193.40	192.06	192.39	925,421	+0.25(+0.13%)
Jul 17, 2023	191.61	192.42	191.09	192.14	727,332	+0.72(+0.38%)
Jul 14, 2023	191.95	192.51	191.02	191.42	776,351	+0.14(+0.07%)
Jul 13, 2023	190.90	192.81	190.90	191.28	1,325,426	+0.48(+0.25%)
Jul 12, 2023	192.04	193.30	190.46	190.80	1,288,280	-2.42(-1.25%)
Jul 11, 2023	192.87	193.83	192.10	193.22	671,359	+0.39(+0.20%)
Jul 10, 2023	191.42	192.90	191.05	192.83	891,269	+1.97(+1.03%)
Jul 07, 2023	191.45	192.93	190.45	190.86	1,803,695	-1.33(-0.69%)
Jul 06, 2023	190.44	192.28	190.13	192.19	1,526,932	+1.54(+0.81%)
Jul 05, 2023	191.39	191.81	189.95	190.65	1,158,065	-0.27(-0.14%)
Jul 03, 2023	191.24	191.29	189.17	190.92	844,320	-1.51(-0.78%)
Jun 30, 2023	191.21	193.44	190.01	192.43	1,447,237	+1.91(+1.00%)
Jun 29, 2023	189.48	191.76	189.16	190.52	809,269	+0.80(+0.42%)
Jun 28, 2023	188.77	190.25	188.69	189.72	1,062,388	+0.94(+0.50%)
Jun 27, 2023	185.04	189.10	183.67	188.78	1,431,907	+1.02(+0.54%)
Jun 26, 2023	187.40	188.28	186.44	187.76	1,574,603	+0.09(+0.05%)
Jun 23, 2023	188.19	188.75	186.85	187.67	2,283,502	-0.20(-0.11%)
Jun 22, 2023	186.20	187.88	185.10	187.87	1,709,887	+2.04(+1.10%)
Jun 21, 2023	185.47	186.79	185.00	185.83	1,767,290	+1.34(+0.73%)
Jun 20, 2023	183.18	185.03	183.01	184.49	1,414,164	+1.48(+0.81%)
Jun 16, 2023	181.20	183.44	180.53	183.01	2,001,124	+1.12(+0.62%)
Jun 15, 2023	179.58	182.20	178.55	181.89	1,154,102	+2.84(+1.59%)
Jun 14, 2023	179.17	180.29	177.16	179.05	1,097,099	-0.74(-0.41%)
Jun 13, 2023	178.44	180.56	178.15	179.79	1,273,253	+0.47(+0.26%)
Jun 12, 2023	178.16	179.38	177.22	179.32	843,565	+1.10(+0.62%)
Jun 09, 2023	176.62	178.27	175.99	178.22	793,799	+1.77(+1.00%)
Jun 08, 2023	173.87	176.68	172.28	176.45	1,066,036	+2.87(+1.65%)
Jun 07, 2023	174.10	175.41	173.02	173.58	1,054,791	-0.79(-0.45%)
Jun 06, 2023	175.03	175.64	173.02	174.37	992,869	-0.32(-0.18%)
Jun 05, 2023	174.90	175.65	173.69	174.69	1,226,127	+0.17(+0.10%)
Jun 02, 2023	172.96	175.34	172.37	174.52	1,865,062	+1.93(+1.12%)
Jun 01, 2023	170.57	173.27	170.18	172.59	1,539,467	+2.44(+1.43%)
May 31, 2023	163.96	170.81	163.37	170.15	5,119,358	+4.14(+2.49%)
May 30, 2023	167.43	168.46	164.74	166.01	1,674,116	-2.40(-1.43%)
May 26, 2023	169.91	171.25	168.19	168.41	1,018,256	-1.76(-1.03%)
May 25, 2023	170.07	170.93	168.23	170.17	1,949,134	-0.89(-0.52%)
May 24, 2023	171.51	172.14	170.67	171.06	1,586,827	-0.20(-0.12%)
May 23, 2023	171.71	172.21	169.66	171.26	1,376,279	-0.99(-0.57%)
May 22, 2023	173.94	173.94	169.81	172.25	1,651,854	-1.14(-0.66%)
May 19, 2023	175.13	176.62	173.10	173.39	1,772,068	-1.43(-0.82%)
May 18, 2023	174.24	175.22	171.36	174.82	1,676,138	+0.03(+0.02%)
May 17, 2023	174.98	175.35	173.25	174.79	1,811,702	+0.19(+0.11%)
May 16, 2023	173.38	174.78	172.94	174.60	1,374,171	+1.26(+0.73%)
May 15, 2023	170.95	173.59	170.59	173.34	1,810,241	+2.35(+1.37%)
May 12, 2023	171.83	171.87	169.67	170.99	2,362,263	-0.45(-0.26%)
May 11, 2023	168.92	172.15	168.92	171.44	1,165,314	+1.94(+1.14%)
May 10, 2023	168.29	169.60	167.03	169.50	822,876	+1.25(+0.74%)
May 09, 2023	169.52	173.64	168.14	168.25	1,190,410	+0.04(+0.02%)
May 08, 2023	167.55	168.88	166.78	168.21	750,805	+0.22(+0.13%)
May 05, 2023	167.55	169.38	165.04	167.99	1,012,871	+1.40(+0.84%)
May 04, 2023	166.83	167.90	165.79	166.59	958,431	-0.30(-0.18%)
May 03, 2023	169.70	170.63	166.26	166.89	1,390,494	-2.27(-1.34%)
May 02, 2023	168.50	171.09	166.44	169.16	1,776,742	+2.37(+1.42%)
May 01, 2023	167.18	167.41	164.78	166.79	1,509,276	-0.06(-0.04%)
Apr 28, 2023	167.09	167.79	165.62	166.85	988,679	-0.56(-0.33%)
Apr 27, 2023	164.99	167.60	164.99	167.41	636,622	+1.92(+1.16%)
Apr 26, 2023	167.04	167.93	165.23	165.49	897,704	-2.60(-1.55%)
Apr 25, 2023	167.91	168.63	167.21	168.09	565,198	+0.38(+0.23%)
Apr 24, 2023	166.78	168.21	166.37	167.71	504,179	+0.98(+0.59%)
Apr 21, 2023	167.00	167.82	165.78	166.73	788,237	+0.77(+0.46%)
Apr 20, 2023	164.36	166.07	163.98	165.96	1,223,693	+1.48(+0.90%)
Apr 19, 2023	167.47	167.55	163.98	164.48	1,086,451	-2.93(-1.75%)
Apr 18, 2023	167.49	168.00	166.20	167.41	730,254	+0.03(+0.02%)
Apr 17, 2023	167.06	167.40	165.99	167.38	724,213	+0.25(+0.15%)
Apr 14, 2023	167.19	167.70	166.53	167.13	781,816	-0.25(-0.15%)
Apr 13, 2023	165.73	167.44	165.44	167.38	703,646	+1.96(+1.18%)
Apr 12, 2023	166.00	166.65	164.39	165.42	798,085	-1.13(-0.68%)
Apr 11, 2023	167.34	167.34	166.09	166.55	676,514	+0.17(+0.10%)
Apr 10, 2023	165.85	167.46	165.79	166.38	641,439	+0.03(+0.02%)
Apr 06, 2023	168.00	168.82	165.89	166.35	870,167	-1.01(-0.60%)
Apr 05, 2023	163.97	167.92	163.66	167.36	1,451,310	+4.39(+2.69%)
Apr 04, 2023	162.10	163.12	161.02	162.97	846,986	+0.69(+0.43%)
Apr 03, 2023	161.00	163.22	160.51	162.28	1,024,322	+2.17(+1.36%)
Mar 31, 2023	160.32	161.00	158.91	160.11	1,310,348	+0.77(+0.48%)
Mar 30, 2023	159.58	159.72	158.00	159.34	495,077	+0.37(+0.23%)
Mar 29, 2023	158.61	159.23	157.64	158.97	638,093	+0.97(+0.61%)
Mar 28, 2023	156.73	158.55	156.73	158.00	852,780	+1.31(+0.84%)
Mar 27, 2023	157.49	158.44	156.09	156.69	814,743	+0.28(+0.18%)
Mar 24, 2023	150.85	156.59	150.25	156.41	1,179,811	+5.48(+3.63%)
Mar 23, 2023	153.38	153.66	150.54	150.93	830,624	-2.51(-1.64%)
Mar 22, 2023	156.31	156.91	153.41	153.44	722,118	-2.60(-1.67%)
Mar 21, 2023	154.68	156.54	154.50	156.04	1,173,192	+2.18(+1.42%)
Mar 20, 2023	152.91	154.41	152.87	153.86	1,031,362	+1.84(+1.21%)
Mar 17, 2023	151.86	152.55	150.40	152.02	2,946,209	-0.03(-0.02%)
Mar 16, 2023	149.29	152.53	149.07	152.05	1,158,948	+2.44(+1.63%)
Mar 15, 2023	148.09	150.08	147.48	149.61	1,404,223	+0.32(+0.21%)
Mar 14, 2023	149.36	150.58	147.48	149.29	1,005,531	+0.92(+0.62%)
Mar 13, 2023	148.81	151.84	148.59	148.37	1,381,989	-1.23(-0.82%)
Mar 10, 2023	150.26	152.67	149.09	149.60	1,071,840	-0.40(-0.27%)
Mar 09, 2023	152.58	152.79	149.15	150.00	1,381,553	-1.86(-1.22%)
Mar 08, 2023	153.47	153.66	150.60	151.86	1,544,481	-1.35(-0.88%)
Mar 07, 2023	156.81	157.14	153.12	153.21	1,400,154	-3.25(-2.08%)
Mar 06, 2023	155.51	156.88	154.64	156.46	1,143,890	+0.31(+0.20%)
Mar 03, 2023	155.54	156.43	153.65	156.15	1,315,950	+1.25(+0.81%)
Mar 02, 2023	156.49	156.78	154.72	154.90	1,360,462	-1.61(-1.03%)