Historical Stock Price
| Home |
| Free Dividend Report |
| ABC Dividend History |
| ABC Historical Stock Prices |
| Preferred Stock Newsletter |
| ABC Options Chain |
| Stock Message Boards |
ABC (ABC) has the following price history information. Looking back at ABC historical stock prices for the last five trading days, on August 23, 2023, ABC opened at $178.54, traded as high as $178.80 and as low as $177.15, and closed at $177.77. Trading volume was a total of 1.49M shares. On August 24, 2023, ABC opened at $177.80, traded as high as $179.67 and as low as $177.80, and closed at $178.77. Trading volume was a total of 1.31M shares. On August 25, 2023, ABC opened at $179.09, traded as high as $180.01 and as low as $178.63, and closed at $179.48. Trading volume was a total of 1.19M shares. On August 28, 2023, ABC opened at $179.75, traded as high as $180.66 and as low as $179.67, and closed at $180.39. Trading volume was a total of 904.00K shares. On August 29, 2023, ABC opened at $180.93, traded as high as $180.93 and as low as $179.24, and closed at $179.98. Trading volume was a total of 806.10K shares.
ABC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABC 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: | 04/21/2015 | ||
| End date: | 08/29/2023 | ||
| Start price/share: | $113.89 | ||
| End price/share: | $179.98 | ||
| Starting shares: | 87.80 | ||
| Ending shares: | 100.29 | ||
| Dividends reinvested/share: | $13.72 | ||
| Total return: | 80.49% | ||
| Average Annual Total Return: | 7.32% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,052.64 | ||
| Years: | 8.36 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 08/29/2023 | ||
| Start price/share: | $113.89 | ||
| End price/share: | $179.98 | ||
| Dividends collected/share: | $13.72 | ||
| Total return: | 70.08% | ||
| Average Annual Total Return: | 6.56% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,011.12 | ||
| Years: | 8.36 | ||
 | |||||
| ABC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/23/2023 | $178.54 | $178.80 | $177.15 | $177.77 | 1.49M |
| 08/24/2023 | $177.80 | $179.67 | $177.80 | $178.77 | 1.31M |
| 08/25/2023 | $179.09 | $180.01 | $178.63 | $179.48 | 1.19M |
| 08/28/2023 | $179.75 | $180.66 | $179.67 | $180.39 | 904.00K |
| 08/29/2023 | $180.93 | $180.93 | $179.24 | $179.98 | 806.10K |
|
| About ABC |
| AmerisourceBergen is a pharmaceutical sourcing and distribution services company. Co. is organized based upon the products and services it provides to its customers. Co.'s segment are: U.S. Healthcare Solutions, which distributes a provision of brand-name, specialty brand-name and generic pharmaceuticals, over-the-counter healthcare products, home healthcare supplies and equipment, and related services to a variety of healthcare providers; and International Healthcare Solutions, which distributes pharmaceuticals, other healthcare products, and related services to healthcare providers as well as engages in specialty transportation and logistics provider for the biopharmaceutical industry. |
| ABC Historical Closing Prices | |
| Date | Close |
| 08/23/2023 | $177.77 |
| 08/24/2023 | $178.77 |
| 08/25/2023 | $179.48 |
| 08/28/2023 | $180.39 |
| 08/29/2023 | $179.98 |
| Healthcare Historical Prices |
| ABC is categorized under the Healthcare sector; below are some other companies in the same sector:
ABEO Historical Stock Prices Also explore: ABC shares outstanding history
|
Free ABC Email Alerts:
ABC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.