AmerisourceBergen (ABC) Historical Stock Data

143.14 ↑1.66 (1.17%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, ABC is down -0.13% a day on average. There have been 14 days where AmerisourceBergen closed green and 16 days where ABC closed red.

DateOpenCloseChangeLowHighVolume
2022-07-01141.85143.14↑$1.29 (0.91%)139.31143.470.99M
2022-06-30142.29141.48↓$0.81 (-0.57%)140.81143.481.25M
2022-06-29143.89143.58↓$0.31 (-0.22%)142.89144.451.22M
2022-06-28148.90143.19↓$5.71 (-3.83%)143.15150.001.73M
2022-06-27148.31149.22↑$0.91 (0.61%)147.81149.711.14M
2022-06-24145.57148.46↑$2.89 (1.99%)143.21149.014.12M
2022-06-23145.91144.60↓$1.31 (-0.90%)143.63146.350.99M
2022-06-22142.81145.02↑$2.21 (1.55%)142.65145.540.93M
2022-06-21140.67143.26↑$2.59 (1.84%)140.25144.421.21M
2022-06-17141.53140.68↓$0.85 (-0.60%)139.87142.762.94M
2022-06-16140.81140.96↑$0.15 (0.11%)138.83141.911.14M
2022-06-15141.28142.31↑$1.03 (0.73%)141.12144.191.31M
2022-06-14141.51141.21↓$0.30 (-0.21%)140.10142.631.22M
2022-06-13142.23141.52↓$0.71 (-0.50%)140.99143.851.26M
2022-06-10142.54144.45↑$1.91 (1.34%)142.32145.921.16M
2022-06-09145.39143.96↓$1.43 (-0.98%)143.61146.740.94M
2022-06-08148.84146.42↓$2.42 (-1.63%)146.13148.84847.70K
2022-06-07147.74149.56↑$1.82 (1.23%)146.40149.731.02M
2022-06-06147.19146.89↓$0.30 (-0.20%)146.16147.91752.04K
2022-06-03147.65147.03↓$0.62 (-0.42%)146.80148.91875.50K
2022-06-02149.92148.21↓$1.71 (-1.14%)145.61150.321.39M
2022-06-01156.47150.01↓$6.46 (-4.13%)145.37156.742.70M
2022-05-31156.00154.79↓$1.21 (-0.78%)153.75156.383.30M
2022-05-27155.53156.86↑$1.33 (0.86%)154.56157.041.64M
2022-05-26157.17155.80↓$1.37 (-0.87%)155.47158.121.60M
2022-05-25152.69154.27↑$1.58 (1.03%)151.85155.011.38M
2022-05-24153.00153.08↑$0.08 (0.05%)150.11153.601M
2022-05-23151.91152.70↑$0.79 (0.52%)150.72153.930.96M
2022-05-20149.59150.18↑$0.59 (0.39%)148.09151.682.24M
2022-05-19149.43149.38↓$0.05 (-0.03%)146.86150.371.37M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.