Historical Stock Price
ABC historical stock prices picture
AmerisourceBergen (ABC) has the following price history information. Looking back at ABC historical stock prices for the last five trading days, on August 03, 2020, ABC opened at $100.81, traded as high as $104.86 and as low as $100.81, and closed at $104.48. Trading volume was a total of 1.20M shares. On August 04, 2020, ABC opened at $104.00, traded as high as $105.21 and as low as $102.98, and closed at $104.70. Trading volume was a total of 1.12M shares. On August 05, 2020, ABC opened at $104.00, traded as high as $106.45 and as low as $103.11, and closed at $103.50. Trading volume was a total of 1.45M shares. On August 06, 2020, ABC opened at $103.71, traded as high as $103.81 and as low as $100.95, and closed at $101.61. Trading volume was a total of 831.10K shares. On August 07, 2020, ABC opened at $101.25, traded as high as $102.20 and as low as $100.53, and closed at $102.10. Trading volume was a total of 739.60K shares.

ABC Historical Stock Prices By Date:

ABC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AmerisourceBergen shares, starting with a $10,000 purchase of ABC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/09/2010
End date: 08/07/2020
Start price/share: $30.05
End price/share: $102.10
Starting shares: 332.78
Ending shares: 388.09
Dividends reinvested/share: $11.15
Total return: 296.24%
Average Annual Total Return: 14.76%
Starting investment: $10,000.00
Ending investment: $39,634.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/09/2010
End date: 08/07/2020
Start price/share: $30.05
End price/share: $102.10
Dividends collected/share: $11.15
Total return: 276.87%
Average Annual Total Return: 14.18%
Starting investment: $10,000.00
Ending investment: $37,675.43
Years: 10.00
Date Open High Low Close Volume
08/03/2020 $100.81 $104.86 $100.81 $104.48 1.20M
08/04/2020 $104.00 $105.21 $102.98 $104.70 1.12M
08/05/2020 $104.00 $106.45 $103.11 $103.50 1.45M
08/06/2020 $103.71 $103.81 $100.95 $101.61 831.10K
08/07/2020 $101.25 $102.20 $100.53 $102.10 739.60K
AmerisourceBergen is a pharmaceutical sourcing and distribution services company. Co.'s Pharmaceutical Distribution Services reportable segment provides pharmaceutical distribution and additional services to physicians who focus on a variety of disease states, especially oncology, and to other healthcare providers, including hospitals and dialysis clinics. Additionally, this segment provides data analytics, outcomes research, and additional services for biotechnology and pharmaceutical manufacturers. This segment also provides pharmacy management, staffing and additional consulting services, and supply management software to a variety of retail and institutional healthcare providers.
Date Close
08/03/2020$104.48
08/04/2020$104.70
08/05/2020$103.50
08/06/2020$101.61
08/07/2020$102.10
ABC is categorized under the Healthcare sector; below are some other companies in the same sector:

ABEO Historical Stock Prices
ABIO Historical Stock Prices
ABMD Historical Stock Prices
ABT Historical Stock Prices
ABV Historical Stock Prices
ACAD Historical Stock Prices
ACER Historical Stock Prices
ACET Historical Stock Prices
ACHC Historical Stock Prices
ACHN Historical Stock Prices

Also explore: ABC shares outstanding history


ABC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.