|
 AmerisourceBergen - [Ticker: ABC] |     | | Last Trade | 90.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.74 (+0.99%) | Open | 90.89 | | High | 91.21 | Low | 89.88 | | Volume | 800,685 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 76.77 x 200 - 76.79 x 300 | | Former Close | 91.24 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,437,000 | 56.65 | 58.29 | 56.36 | 58.02 | 00:00:00 | | 2004-04-23 | 1,928,800 | 58.06 | 58.20 | 57.45 | 58.00 | 00:00:00 | | 2004-04-26 | 3,471,400 | 59.01 | 59.40 | 57.51 | 58.45 | 00:00:00 | | 2004-04-27 | 2,416,400 | 58.62 | 58.94 | 58.20 | 58.33 | 00:00:00 | | 2004-04-28 | 2,126,400 | 58.35 | 58.62 | 57.63 | 57.74 | 00:00:00 | | 2004-04-29 | 2,487,800 | 57.85 | 57.89 | 56.68 | 57.06 | 00:00:00 | | 2004-04-30 | 2,779,000 | 57.34 | 58.78 | 57.23 | 57.89 | 00:00:00 | | 2004-05-03 | 4,960,000 | 58.04 | 60.18 | 57.81 | 60.18 | 00:00:00 | | 2004-05-04 | 4,580,600 | 60.19 | 61.36 | 60.19 | 61.21 | 00:00:00 | | 2004-05-05 | 2,182,800 | 60.96 | 61.23 | 60.37 | 61.04 | 00:00:00 | | 2004-05-06 | 1,602,000 | 60.94 | 61.42 | 60.70 | 61.31 | 00:00:00 | | 2004-05-07 | 1,865,000 | 61.10 | 61.93 | 60.83 | 60.89 | 00:00:00 | | 2004-05-10 | 2,501,000 | 60.75 | 60.88 | 59.53 | 59.90 | 00:00:00 | | 2004-05-11 | 1,544,400 | 60.02 | 60.70 | 60.00 | 60.23 | 00:00:00 | | 2004-05-12 | 4,552,200 | 60.24 | 60.62 | 58.66 | 59.10 | 00:00:00 | | 2004-05-13 | 2,963,600 | 59.10 | 59.39 | 58.54 | 58.75 | 00:00:00 | | 2004-05-14 | 1,992,200 | 58.62 | 59.66 | 58.44 | 58.97 | 00:00:00 | | 2004-05-17 | 2,771,800 | 58.65 | 58.96 | 57.38 | 58.28 | 00:00:00 | | 2004-05-18 | 1,484,600 | 58.52 | 58.80 | 58.14 | 58.33 | 00:00:00 | | 2004-05-19 | 1,746,200 | 59.00 | 59.25 | 58.35 | 58.49 | 00:00:00 | | 2004-05-20 | 2,266,400 | 58.25 | 58.48 | 57.42 | 57.69 | 00:00:00 | | 2004-05-21 | 1,750,800 | 57.80 | 58.50 | 57.75 | 57.94 | 00:00:00 | | 2004-05-24 | 3,371,800 | 58.00 | 58.40 | 57.40 | 57.95 | 00:00:00 | | 2004-05-25 | 3,486,400 | 57.88 | 60.70 | 57.80 | 60.20 | 00:00:00 | | 2004-05-26 | 1,858,200 | 60.10 | 61.00 | 60.07 | 60.27 | 00:00:00 | | 2004-05-27 | 1,361,000 | 60.17 | 60.43 | 59.77 | 60.10 | 00:00:00 | | 2004-05-28 | 932,200 | 60.18 | 60.26 | 59.75 | 59.98 | 00:00:00 | | 2004-06-01 | 2,945,600 | 59.99 | 61.21 | 59.98 | 61.09 | 00:00:00 | | 2004-06-02 | 1,668,400 | 61.19 | 61.39 | 60.48 | 61.06 | 00:00:00 | | 2004-06-03 | 1,936,600 | 60.98 | 61.80 | 60.81 | 60.98 | 00:00:00 | | 2004-06-04 | 1,337,800 | 61.30 | 61.93 | 61.20 | 61.64 | 00:00:00 | | 2004-06-07 | 844,000 | 61.77 | 61.88 | 61.39 | 61.59 | 00:00:00 | | 2004-06-08 | 1,338,600 | 61.41 | 61.73 | 61.38 | 61.50 | 00:00:00 | | 2004-06-09 | 1,510,000 | 61.51 | 61.72 | 60.67 | 60.76 | 00:00:00 | | 2004-06-10 | 1,642,600 | 61.00 | 61.33 | 60.69 | 60.69 | 00:00:00 | | 2004-06-14 | 1,811,800 | 60.69 | 60.84 | 59.96 | 60.25 | 00:00:00 | | 2004-06-15 | 1,693,600 | 60.70 | 60.83 | 60.32 | 60.56 | 00:00:00 | | 2004-06-16 | 2,063,800 | 60.48 | 60.52 | 59.61 | 60.14 | 00:00:00 | | 2004-06-17 | 852,800 | 59.65 | 60.21 | 59.65 | 60.10 | 00:00:00 | | 2004-06-18 | 1,873,800 | 60.10 | 60.10 | 59.62 | 59.75 | 00:00:00 | | 2004-06-21 | 1,607,400 | 59.82 | 59.91 | 59.27 | 59.33 | 00:00:00 | | 2004-06-22 | 1,562,400 | 59.20 | 59.44 | 58.80 | 59.11 | 00:00:00 | | 2004-06-23 | 1,525,400 | 59.17 | 59.63 | 58.95 | 59.30 | 00:00:00 | | 2004-06-24 | 2,225,600 | 59.00 | 59.00 | 58.29 | 58.57 | 00:00:00 | | 2004-06-25 | 1,093,200 | 58.50 | 58.88 | 58.44 | 58.44 | 00:00:00 | | 2004-06-28 | 1,809,400 | 58.69 | 59.30 | 58.24 | 58.36 | 00:00:00 | | 2004-06-29 | 1,462,400 | 58.11 | 59.33 | 58.11 | 59.06 | 00:00:00 | | 2004-06-30 | 1,473,000 | 59.45 | 59.84 | 59.09 | 59.78 | 00:00:00 | | 2004-07-01 | 11,639,000 | 56.55 | 56.55 | 54.33 | 55.73 | 00:00:00 | | 2004-07-02 | 2,683,400 | 55.73 | 56.24 | 55.25 | 55.55 | 00:00:00 | | 2004-07-06 | 4,890,200 | 55.50 | 55.51 | 53.99 | 54.00 | 00:00:00 | | 2004-07-07 | 1,679,800 | 54.10 | 54.40 | 53.76 | 53.82 | 00:00:00 | | 2004-07-08 | 2,755,400 | 53.82 | 54.29 | 53.57 | 53.67 | 00:00:00 | | 2004-07-09 | 3,743,800 | 53.72 | 54.29 | 52.59 | 53.09 | 00:00:00 | | 2004-07-12 | 3,129,800 | 52.72 | 52.90 | 52.13 | 52.54 | 00:00:00 | | 2004-07-13 | 3,118,400 | 52.53 | 53.90 | 52.39 | 53.40 | 00:00:00 | | 2004-07-14 | 2,538,400 | 53.26 | 54.40 | 52.68 | 52.79 | 00:00:00 | | 2004-07-15 | 1,619,400 | 53.00 | 53.82 | 52.84 | 52.86 | 00:00:00 | | 2004-07-16 | 3,165,200 | 54.20 | 54.45 | 52.78 | 52.90 | 00:00:00 | | 2004-07-19 | 1,625,600 | 53.01 | 53.60 | 52.71 | 53.27 | 00:00:00 | | 2004-07-20 | 1,729,600 | 53.40 | 54.05 | 53.40 | 53.84 | 00:00:00 | | 2004-07-21 | 1,377,200 | 54.20 | 54.20 | 52.55 | 52.55 | 00:00:00 | | 2004-07-22 | 4,940,800 | 54.00 | 55.70 | 53.95 | 54.84 | 00:00:00 | | 2004-07-23 | 2,568,800 | 54.67 | 55.46 | 54.65 | 55.38 | 00:00:00 | | 2004-07-26 | 1,983,600 | 55.50 | 55.51 | 54.55 | 54.84 | 00:00:00 | | 2004-07-27 | 3,043,800 | 54.59 | 54.60 | 53.32 | 53.43 | 00:00:00 | | 2004-07-28 | 1,795,600 | 53.46 | 53.60 | 52.49 | 52.86 | 00:00:00 | | 2004-07-29 | 1,926,600 | 52.87 | 54.09 | 52.52 | 53.99 | 00:00:00 | | 2004-07-30 | 1,193,200 | 53.95 | 54.34 | 53.77 | 54.06 | 00:00:00 | | 2004-08-02 | 1,875,200 | 54.06 | 54.31 | 53.81 | 53.90 | 00:00:00 | | 2004-08-03 | 1,032,400 | 54.03 | 54.61 | 53.84 | 53.89 | 00:00:00 | | 2004-08-04 | 2,577,800 | 53.10 | 54.52 | 53.10 | 54.29 | 00:00:00 | | 2004-08-05 | 1,969,800 | 54.19 | 54.62 | 53.49 | 53.55 | 00:00:00 | | 2004-08-06 | 1,120,800 | 53.35 | 53.40 | 52.70 | 52.99 | 00:00:00 | | 2004-08-09 | 1,353,400 | 53.00 | 53.23 | 52.48 | 52.71 | 00:00:00 | | 2004-08-10 | 1,332,400 | 52.85 | 53.39 | 52.60 | 53.19 | 00:00:00 | | 2004-08-11 | 2,322,000 | 53.17 | 53.69 | 52.79 | 53.47 | 00:00:00 | | 2004-08-12 | 1,273,000 | 53.55 | 53.63 | 52.93 | 53.00 | 00:00:00 | | 2004-08-13 | 11,822,800 | 50.10 | 51.30 | 49.75 | 49.91 | 00:00:00 | | 2004-08-16 | 3,034,200 | 49.92 | 51.72 | 49.74 | 51.50 | 00:00:00 | | 2004-08-17 | 2,322,800 | 51.50 | 52.08 | 51.42 | 51.89 | 00:00:00 | | 2004-08-18 | 2,636,800 | 51.89 | 52.80 | 51.84 | 52.39 | 00:00:00 | | 2004-08-19 | 2,930,200 | 52.30 | 52.75 | 52.06 | 52.50 | 00:00:00 | | 2004-08-20 | 2,194,800 | 52.51 | 52.92 | 52.34 | 52.78 | 00:00:00 | | 2004-08-23 | 1,535,000 | 52.95 | 53.30 | 52.79 | 53.21 | 00:00:00 | | 2004-08-24 | 2,676,400 | 53.35 | 53.39 | 53.00 | 53.02 | 00:00:00 | | 2004-08-25 | 1,345,800 | 53.06 | 53.48 | 53.00 | 53.38 | 00:00:00 | | 2004-08-26 | 950,200 | 53.47 | 53.83 | 53.46 | 53.65 | 00:00:00 | | 2004-08-27 | 1,013,000 | 53.66 | 54.24 | 53.64 | 54.07 | 00:00:00 | | 2004-08-30 | 1,748,800 | 54.07 | 54.25 | 53.82 | 54.06 | 00:00:00 | | 2004-08-31 | 1,317,000 | 54.05 | 54.32 | 53.85 | 54.10 | 00:00:00 | | 2004-09-01 | 2,734,600 | 54.21 | 55.19 | 54.17 | 55.19 | 00:00:00 | | 2004-09-02 | 4,020,600 | 55.44 | 56.69 | 55.40 | 56.56 | 00:00:00 | | 2004-09-03 | 937,200 | 56.56 | 56.77 | 56.17 | 56.27 | 00:00:00 | | 2004-09-07 | 2,080,200 | 56.52 | 56.80 | 56.40 | 56.58 | 00:00:00 | | 2004-09-08 | 5,516,600 | 55.00 | 55.03 | 54.00 | 54.27 | 00:00:00 | | 2004-09-09 | 2,303,600 | 54.22 | 55.22 | 54.22 | 55.08 | 00:00:00 | | 2004-09-10 | 1,576,000 | 54.89 | 55.00 | 54.37 | 54.50 | 00:00:00 | | 2004-09-13 | 2,718,200 | 54.25 | 54.26 | 53.95 | 54.05 | 00:00:00 | | 2004-09-14 | 5,734,400 | 53.75 | 55.15 | 53.60 | 54.99 | 00:00:00 | | 2004-09-15 | 2,330,600 | 54.75 | 55.04 | 54.53 | 54.75 | 00:00:00 | | 2004-09-16 | 1,608,400 | 54.75 | 55.41 | 54.75 | 55.13 | 00:00:00 | | 2004-09-17 | 1,783,200 | 55.10 | 55.50 | 54.96 | 55.05 | 00:00:00 | | 2004-09-20 | 2,327,600 | 55.00 | 55.20 | 54.53 | 54.53 | 00:00:00 | | 2004-09-21 | 994,200 | 54.54 | 54.92 | 54.46 | 54.90 | 00:00:00 | | 2004-09-22 | 2,242,800 | 54.72 | 54.82 | 54.03 | 54.18 | 00:00:00 | | 2004-09-23 | 2,390,600 | 54.25 | 55.09 | 54.20 | 54.74 | 00:00:00 | | 2004-09-24 | 1,703,200 | 54.69 | 55.06 | 54.69 | 54.92 | 00:00:00 | | 2004-09-27 | 1,628,400 | 54.90 | 54.90 | 54.25 | 54.38 | 00:00:00 | | 2004-09-28 | 1,669,200 | 54.57 | 54.68 | 54.11 | 54.41 | 00:00:00 | | 2004-09-29 | 2,050,400 | 54.42 | 54.49 | 54.00 | 54.20 | 00:00:00 | | 2004-09-30 | 4,671,200 | 54.21 | 54.22 | 52.81 | 53.71 | 00:00:00 | | 2004-10-01 | 2,394,800 | 53.98 | 55.02 | 53.90 | 55.02 | 00:00:00 | | 2004-10-04 | 2,842,200 | 54.00 | 54.68 | 53.92 | 54.05 | 00:00:00 | | 2004-10-05 | 2,894,200 | 54.00 | 54.14 | 53.52 | 53.52 | 00:00:00 | | 2004-10-06 | 6,724,000 | 52.74 | 54.40 | 52.71 | 54.11 | 00:00:00 | | 2004-10-07 | 3,238,000 | 53.86 | 53.87 | 53.12 | 53.17 | 00:00:00 | | 2004-10-08 | 1,971,000 | 53.15 | 53.56 | 52.88 | 52.92 | 00:00:00 | | 2004-10-11 | 2,169,800 | 52.93 | 53.50 | 52.92 | 53.06 | 00:00:00 | | 2004-10-12 | 2,174,600 | 52.95 | 53.37 | 52.35 | 53.27 | 00:00:00 | | 2004-10-13 | 1,393,200 | 53.19 | 53.35 | 52.83 | 52.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
