AmerisourceBergen Corporation ( ABC) - Price History
Stock symbol ABC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ABC (AmerisourceBergen Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $179.98 | $179.98 |
| December 2023 | $179.98 | $179.98 |
| November 2023 | $179.98 | $179.98 |
| October 2023 | $179.98 | $179.98 |
| September 2023 | $174.96 | $174.96 |
| August 2023 | $175.98 | $175.98 |
| July 2023 | $186.41 | $186.90 |
| June 2023 | $191.93 | $192.43 |
| May 2023 | $169.71 | $170.15 |
| April 2023 | $165.94 | $166.85 |
| March 2023 | $159.24 | $160.11 |
| February 2023 | $154.71 | $155.56 |
| January 2023 | $167.52 | $168.96 |
| December 2022 | $164.30 | $165.71 |
| November 2022 | $169.24 | $170.69 |
| October 2022 | $155.40 | $157.22 |
| September 2022 | $133.76 | $135.33 |
| August 2022 | $144.87 | $146.56 |
| July 2022 | $143.80 | $145.93 |
| June 2022 | $139.41 | $141.48 |
| May 2022 | $152.53 | $154.79 |
| April 2022 | $148.62 | $151.29 |
| March 2022 | $151.98 | $154.71 |
| February 2022 | $140.02 | $142.53 |
| January 2022 | $133.36 | $136.20 |
| December 2021 | $130.12 | $132.89 |
| November 2021 | $113.34 | $115.75 |
| October 2021 | $119.04 | $122.02 |
| September 2021 | $116.54 | $119.45 |
| August 2021 | $119.23 | $122.21 |
| July 2021 | $118.75 | $122.17 |
| June 2021 | $111.29 | $114.49 |
| May 2021 | $111.53 | $114.74 |
| April 2021 | $116.99 | $120.80 |
| March 2021 | $114.34 | $118.07 |
| February 2021 | $98.03 | $101.22 |
| January 2021 | $100.50 | $104.20 |
| December 2020 | $94.28 | $97.76 |
| November 2020 | $99.44 | $103.11 |
| October 2020 | $92.27 | $96.07 |
| September 2020 | $93.09 | $96.92 |
| August 2020 | $93.19 | $97.03 |
| July 2020 | $95.83 | $100.19 |
| June 2020 | $96.39 | $100.77 |
| May 2020 | $91.19 | $95.34 |
| April 2020 | $85.33 | $89.66 |
| March 2020 | $84.23 | $88.50 |
| February 2020 | $80.25 | $84.32 |
| January 2020 | $81.07 | $85.56 |
| December 2019 | $80.56 | $85.02 |
| November 2019 | $83.30 | $87.91 |
| October 2019 | $80.53 | $85.38 |
| September 2019 | $77.65 | $82.33 |
| August 2019 | $77.59 | $82.27 |
| July 2019 | $81.81 | $87.15 |
| June 2019 | $80.04 | $85.26 |
| May 2019 | $73.09 | $77.86 |
| April 2019 | $69.82 | $74.76 |
| March 2019 | $74.27 | $79.52 |
| February 2019 | $77.80 | $83.30 |
| January 2019 | $77.50 | $83.37 |
| December 2018 | $69.16 | $74.40 |
| November 2018 | $82.64 | $88.90 |
| October 2018 | $81.44 | $88 |
| September 2018 | $85.34 | $92.22 |
| August 2018 | $83.26 | $89.97 |
| July 2018 | $75.40 | $81.83 |
| June 2018 | $78.57 | $85.27 |
| May 2018 | $75.68 | $82.14 |
| April 2018 | $83.10 | $90.58 |
| March 2018 | $79.09 | $86.21 |
| February 2018 | $87.30 | $95.16 |
| January 2018 | $91.08 | $99.67 |
| December 2017 | $83.90 | $91.82 |
| November 2017 | $77.51 | $84.82 |
| October 2017 | $69.98 | $76.95 |
| September 2017 | $75.26 | $82.75 |
| August 2017 | $72.98 | $80.25 |
| July 2017 | $84.94 | $93.82 |
| June 2017 | $85.58 | $94.53 |
| May 2017 | $83.08 | $91.77 |
| April 2017 | $73.97 | $82.05 |
| March 2017 | $79.78 | $88.50 |
| February 2017 | $82.50 | $91.51 |
| January 2017 | $78.37 | $87.28 |
| December 2016 | $70.21 | $78.19 |
| November 2016 | $70.03 | $77.99 |
| October 2016 | $62.85 | $70.32 |
| September 2016 | $72.20 | $80.78 |
| August 2016 | $77.73 | $86.97 |
| July 2016 | $75.85 | $85.19 |
| June 2016 | $70.62 | $79.32 |
| May 2016 | $66.76 | $74.98 |
| April 2016 | $75.42 | $85.10 |
| March 2016 | $76.71 | $86.55 |
| February 2016 | $76.77 | $86.62 |
| January 2016 | $79.07 | $89.56 |
| December 2015 | $91.56 | $103.71 |
| November 2015 | $87.08 | $98.64 |
| October 2015 | $84.91 | $96.51 |
| September 2015 | $83.57 | $94.99 |
| August 2015 | $88.02 | $100.04 |
| July 2015 | $92.78 | $105.75 |
| June 2015 | $93.30 | $106.34 |
| May 2015 | $98.76 | $112.56 |
| April 2015 | $100.03 | $114.30 |
| March 2015 | $99.48 | $113.67 |
| February 2015 | $89.93 | $102.76 |
| January 2015 | $82.94 | $95.05 |
| December 2014 | $78.67 | $90.16 |
| November 2014 | $79.45 | $91.05 |
| October 2014 | $74.28 | $85.41 |
| September 2014 | $67.23 | $77.30 |
| August 2014 | $67.31 | $77.39 |
| July 2014 | $66.68 | $76.91 |
| June 2014 | $63 | $72.66 |
| May 2014 | $63.45 | $73.18 |
| April 2014 | $56.32 | $65.18 |
| March 2014 | $56.67 | $65.59 |
| February 2014 | $58.62 | $67.85 |
| January 2014 | $57.88 | $67.22 |
| December 2013 | $60.54 | $70.31 |
| November 2013 | $60.73 | $70.53 |
| October 2013 | $56.06 | $65.33 |
| September 2013 | $52.43 | $61.10 |
| August 2013 | $48.84 | $56.92 |
| July 2013 | $49.82 | $58.27 |
| June 2013 | $47.73 | $55.83 |
| May 2013 | $46.24 | $54.08 |
| April 2013 | $46.09 | $54.12 |
| March 2013 | $43.82 | $51.45 |
| February 2013 | $40.20 | $47.20 |
| January 2013 | $38.47 | $45.37 |
| December 2012 | $36.61 | $43.18 |
| November 2012 | $35.80 | $42.22 |
| October 2012 | $33.26 | $39.44 |
| September 2012 | $32.65 | $38.71 |
| August 2012 | $32.49 | $38.52 |
| July 2012 | $33.37 | $39.70 |
| June 2012 | $33.08 | $39.35 |
| May 2012 | $31.09 | $36.99 |
| April 2012 | $31.16 | $37.21 |
| March 2012 | $33.22 | $39.66 |
| February 2012 | $31.30 | $37.37 |
| January 2012 | $32.53 | $38.97 |
| December 2011 | $31.04 | $37.19 |
| November 2011 | $31.01 | $37.15 |
| October 2011 | $33.94 | $40.80 |
| September 2011 | $31 | $37.27 |
| August 2011 | $32.92 | $39.58 |
| July 2011 | $31.77 | $38.31 |
| June 2011 | $34.33 | $41.40 |
| May 2011 | $34.18 | $41.22 |
| April 2011 | $33.61 | $40.64 |
| March 2011 | $32.72 | $39.56 |
| February 2011 | $31.35 | $37.91 |
| January 2011 | $29.58 | $35.86 |
| December 2010 | $28.14 | $34.12 |
| November 2010 | $25.44 | $30.85 |
| October 2010 | $26.99 | $32.83 |
| September 2010 | $25.21 | $30.66 |
| August 2010 | $22.43 | $27.28 |
| July 2010 | $24.57 | $29.97 |
| June 2010 | $26.03 | $31.75 |
| May 2010 | $25.64 | $31.28 |
| April 2010 | $25.23 | $30.85 |
| March 2010 | $23.65 | $28.92 |
| February 2010 | $22.93 | $28.04 |
| January 2010 | $22.23 | $27.26 |
| December 2009 | $21.26 | $26.07 |
| November 2009 | $20.13 | $24.69 |
| October 2009 | $18 | $22.15 |
| September 2009 | $18.19 | $22.38 |
| August 2009 | $17.32 | $21.31 |
| July 2009 | $15.98 | $19.72 |
| June 2009 | $14.38 | $17.74 |
| May 2009 | $15.03 | $37.10 |
| April 2009 | $13.59 | $33.64 |
| March 2009 | $13.20 | $32.66 |
| February 2009 | $12.83 | $31.76 |
| January 2009 | $14.64 | $36.32 |
| December 2008 | $14.37 | $35.66 |
| November 2008 | $12.63 | $31.35 |
| October 2008 | $12.56 | $31.27 |
| September 2008 | $15.12 | $37.65 |
| August 2008 | $16.47 | $41.01 |
| July 2008 | $16.78 | $41.87 |
| June 2008 | $16.03 | $39.99 |
| May 2008 | $16.57 | $41.33 |
| April 2008 | $16.23 | $40.55 |
| March 2008 | $16.40 | $40.98 |
| February 2008 | $16.70 | $41.72 |
| January 2008 | $18.61 | $46.58 |
| December 2007 | $17.92 | $44.87 |
| November 2007 | $18.12 | $45.37 |
| October 2007 | $18.79 | $47.11 |
| September 2007 | $18.08 | $45.33 |
| August 2007 | $19.08 | $47.85 |
| July 2007 | $18.21 | $45.71 |
| June 2007 | $19.12 | $48 |
| May 2007 | $19.80 | $49.70 |
| April 2007 | $19.30 | $48.51 |
| March 2007 | $20.37 | $51.19 |
| February 2007 | $20.31 | $51.04 |
| January 2007 | $20.21 | $50.83 |
| December 2006 | $17.35 | $43.63 |
| November 2006 | $17.74 | $44.63 |
| October 2006 | $18.19 | $45.80 |
| September 2006 | $17.42 | $43.86 |
| August 2006 | $17.02 | $42.85 |
| July 2006 | $16.56 | $41.73 |
| June 2006 | $16.14 | $40.68 |
| May 2006 | $16.79 | $42.30 |
| April 2006 | $16.61 | $41.87 |
| March 2006 | $18.58 | $46.84 |
| February 2006 | $17.70 | $44.63 |
| January 2006 | $16.79 | $42.35 |
| December 2005 | $15.93 | $40.17 |
| November 2005 | $15.46 | $77.97 |
| October 2005 | $14.66 | $74.01 |
| September 2005 | $14.86 | $75.01 |
| August 2005 | $14.35 | $72.46 |
| July 2005 | $13.80 | $69.66 |
| June 2005 | $13.29 | $67.10 |
| May 2005 | $12.41 | $62.66 |
| April 2005 | $11.77 | $59.46 |
| March 2005 | $11 | $55.59 |
| February 2005 | $11.51 | $58.12 |
| January 2005 | $11.19 | $56.55 |
| December 2004 | $11.27 | $56.94 |
| November 2004 | $11.32 | $57.19 |
| October 2004 | $10.56 | $53.41 |
| September 2004 | $10.31 | $52.12 |
| August 2004 | $10.38 | $52.50 |
| July 2004 | $10.37 | $52.46 |
| June 2004 | $11.47 | $58.01 |
| May 2004 | $11.51 | $58.20 |
| April 2004 | $11.10 | $56.17 |
| March 2004 | $10.48 | $53.06 |
| February 2004 | $11.13 | $56.31 |
| January 2004 | $10.55 | $53.42 |
| December 2003 | $10.76 | $54.49 |
| November 2003 | $12.13 | $61.41 |
| October 2003 | $10.88 | $55.09 |
| September 2003 | $10.36 | $52.45 |
| August 2003 | $11.15 | $56.48 |
| July 2003 | $12.08 | $61.22 |
| June 2003 | $13.28 | $67.30 |
| May 2003 | $12 | $60.83 |
| April 2003 | $11.07 | $56.14 |
| March 2003 | $10.05 | $50.94 |
| February 2003 | $10.53 | $53.37 |
| January 2003 | $11.14 | $56.48 |
| December 2002 | $10.39 | $52.70 |
| November 2002 | $11.10 | $56.30 |
| October 2002 | $13.61 | $69.04 |
| September 2002 | $13.66 | $69.30 |
| August 2002 | $13.87 | $70.36 |
| July 2002 | $12.81 | $65 |
| June 2002 | $14.53 | $73.75 |
| May 2002 | $14.74 | $74.80 |
| April 2002 | $14.81 | $75.20 |
| March 2002 | $13.05 | $66.28 |
| February 2002 | $12.94 | $65.69 |
| January 2002 | $12.37 | $62.81 |
| December 2001 | $12.14 | $61.67 |
| November 2001 | $11.37 | $57.74 |
| October 2001 | $12.14 | $61.68 |
| September 2001 | $13.55 | $68.85 |
| August 2001 | $12.30 | $62.53 |
| July 2001 | $11.10 | $56.42 |
| June 2001 | $10.57 | $53.71 |
| May 2001 | $11.02 | $56 |
| April 2001 | $10.31 | $52.40 |
| March 2001 | $9.37 | $47.60 |
| February 2001 | $10.26 | $52.13 |
| January 2001 | $9.13 | $46.41 |
| December 2000 | $9.64 | $49 |
| November 2000 | $9.40 | $47.79 |
| October 2000 | $8.30 | $42.15 |
| September 2000 | $8.98 | $45.61 |
| August 2000 | $6.64 | $33.72 |
| July 2000 | $6.67 | $33.90 |
| June 2000 | $5.92 | $30.08 |
| May 2000 | $4.63 | $23.53 |
| April 2000 | $3.82 | $19.41 |
| March 2000 | $2.86 | $14.56 |
| February 2000 | $2.78 | $14.13 |
| January 2000 | $3.46 | $17.59 |
| December 1999 | $2.90 | $14.74 |
| November 1999 | $2.36 | $12.01 |
| October 1999 | $2.86 | $14.56 |
| September 1999 | $4.52 | $22.99 |
| August 1999 | $4.93 | $25.05 |
| July 1999 | $5.35 | $27.17 |
| June 1999 | $4.87 | $24.74 |
| May 1999 | $5.64 | $28.69 |
| April 1999 | $5.29 | $26.87 |
| March 1999 | $6.53 | $33.17 |
| February 1999 | $7.12 | $72.41 |
| January 1999 | $7.40 | $75.20 |
| December 1998 | $6.21 | $63.07 |
| November 1998 | $6.11 | $62.10 |
| October 1998 | $5.01 | $50.88 |
| September 1998 | $5.20 | $52.82 |
| August 1998 | $4.49 | $45.67 |
| July 1998 | $7.27 | $73.87 |
| June 1998 | $6.27 | $63.74 |
| May 1998 | $5.19 | $52.76 |
| April 1998 | $5.20 | $52.88 |
| March 1998 | $5.74 | $58.34 |
| February 1998 | $5.58 | $56.77 |
| January 1998 | $5.41 | $54.95 |
| December 1997 | $5.56 | $56.52 |
| November 1997 | $6.18 | $62.83 |
| October 1997 | $5.68 | $57.74 |
| September 1997 | $5.58 | $56.71 |
| August 1997 | $4.78 | $48.58 |
| July 1997 | $4.49 | $45.61 |
| June 1997 | $4.76 | $48.40 |
| May 1997 | $4.07 | $41.36 |
| April 1997 | $4.26 | $43.30 |
| March 1997 | $4.18 | $42.45 |
| February 1997 | $4.81 | $48.88 |
| January 1997 | $4.68 | $47.55 |
| December 1996 | $4.61 | $46.82 |
| November 1996 | $3.76 | $38.21 |
| October 1996 | $4.05 | $41.12 |
| September 1996 | $4.25 | $43.18 |
| August 1996 | $3.64 | $37 |
| July 1996 | $3.28 | $33.36 |
| June 1996 | $3.18 | $32.26 |
| May 1996 | $3.22 | $32.75 |
| April 1996 | $3.44 | $34.93 |
| March 1996 | $3.15 | $32.02 |
| February 1996 | $2.77 | $28.14 |
| January 1996 | $2.98 | $30.32 |
| December 1995 | $3.15 | $32.02 |
| November 1995 | $2.77 | $28.14 |
| October 1995 | $2.60 | $26.44 |
| September 1995 | $2.58 | $26.20 |
| August 1995 | $2.17 | $22.08 |
| July 1995 | $2.12 | $21.59 |
| June 1995 | $2.18 | $22.14 |
| May 1995 | $2.17 | $22.08 |
| April 1995 | $2.11 | $21.47 |
ABC
Price: $179.98
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 15.09%
Dividend Per Share: 1.94 USD
Earnings Per Share: 12.86 USD
P/E Ratio: 21.92
Exchange: NYQ
Sector: Healthcare
Industry: Medical Distribution
Country: United States
Volume: 2.6 million
Ebitda: 501.5 millionMarket Capitalization: 34.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 23
DGR3: 4.77%
DGR5: 4.74%
DGR10: 14.51%
DGR20: 28.65%