|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,393,200 | 53.19 | 53.35 | 52.83 | 52.93 | 00:00:00 | | 2004-10-14 | 2,166,200 | 52.77 | 53.18 | 52.71 | 52.79 | 00:00:00 | | 2004-10-15 | 3,739,200 | 52.79 | 53.02 | 52.60 | 52.60 | 00:00:00 | | 2004-10-18 | 2,502,600 | 52.60 | 53.09 | 52.35 | 53.00 | 00:00:00 | | 2004-10-19 | 2,533,200 | 53.00 | 53.00 | 52.05 | 52.10 | 00:00:00 | | 2004-10-20 | 6,925,400 | 52.00 | 52.22 | 50.60 | 50.93 | 00:00:00 | | 2004-10-21 | 4,828,200 | 51.00 | 51.16 | 50.23 | 50.45 | 00:00:00 | | 2004-10-22 | 6,216,000 | 52.00 | 53.49 | 51.75 | 51.75 | 00:00:00 | | 2004-10-25 | 4,080,000 | 51.70 | 51.70 | 50.92 | 51.16 | 00:00:00 | | 2004-10-26 | 2,821,400 | 51.33 | 52.49 | 51.24 | 52.49 | 00:00:00 | | 2004-10-27 | 9,712,600 | 53.20 | 55.86 | 53.20 | 55.44 | 00:00:00 | | 2004-10-28 | 2,548,800 | 55.20 | 55.32 | 54.81 | 55.00 | 00:00:00 | | 2004-10-29 | 1,498,000 | 54.90 | 55.15 | 54.48 | 55.04 | 00:00:00 | | 2004-11-01 | 2,235,600 | 55.04 | 55.40 | 54.46 | 54.60 | 00:00:00 | | 2004-11-02 | 10,526,600 | 55.45 | 57.17 | 55.45 | 56.19 | 00:00:00 | | 2004-11-03 | 6,009,800 | 56.36 | 57.75 | 56.00 | 56.36 | 00:00:00 | | 2004-11-04 | 1,758,600 | 56.42 | 56.83 | 55.96 | 56.50 | 00:00:00 | | 2004-11-05 | 2,969,000 | 56.85 | 57.53 | 56.67 | 57.53 | 00:00:00 | | 2004-11-08 | 3,710,400 | 57.99 | 58.66 | 57.71 | 58.61 | 00:00:00 | | 2004-11-09 | 3,152,800 | 58.68 | 59.20 | 58.37 | 58.93 | 00:00:00 | | 2004-11-10 | 3,552,800 | 59.18 | 59.45 | 58.82 | 59.40 | 00:00:00 | | 2004-11-11 | 2,528,600 | 59.49 | 59.49 | 58.91 | 59.05 | 00:00:00 | | 2004-11-12 | 1,503,600 | 59.07 | 59.25 | 58.37 | 59.00 | 00:00:00 | | 2004-11-15 | 1,930,800 | 59.10 | 59.10 | 58.46 | 59.06 | 00:00:00 | | 2004-11-16 | 1,948,200 | 59.06 | 59.10 | 58.30 | 58.36 | 00:00:00 | | 2004-11-17 | 1,706,400 | 58.61 | 58.77 | 57.91 | 57.98 | 00:00:00 | | 2004-11-18 | 2,483,200 | 58.18 | 58.44 | 57.91 | 58.14 | 00:00:00 | | 2004-11-19 | 1,661,600 | 58.21 | 58.22 | 57.15 | 57.30 | 00:00:00 | | 2004-11-22 | 3,382,400 | 57.10 | 57.87 | 57.10 | 57.78 | 00:00:00 | | 2004-11-23 | 1,680,600 | 57.78 | 58.49 | 57.65 | 58.14 | 00:00:00 | | 2004-11-24 | 1,124,400 | 58.19 | 58.25 | 57.41 | 57.84 | 00:00:00 | | 2004-11-26 | 467,400 | 57.97 | 58.08 | 57.89 | 57.92 | 00:00:00 | | 2004-11-29 | 2,241,000 | 58.15 | 58.49 | 57.95 | 58.33 | 00:00:00 | | 2004-11-30 | 2,890,600 | 58.33 | 59.30 | 58.08 | 58.94 | 00:00:00 | | 2004-12-01 | 2,828,400 | 59.19 | 59.83 | 58.94 | 59.78 | 00:00:00 | | 2004-12-02 | 10,960,400 | 59.78 | 59.78 | 58.54 | 59.58 | 00:00:00 | | 2004-12-03 | 4,293,800 | 59.73 | 60.68 | 59.42 | 59.83 | 00:00:00 | | 2004-12-06 | 4,332,000 | 60.05 | 61.83 | 60.05 | 61.61 | 00:00:00 | | 2004-12-07 | 2,080,800 | 61.79 | 61.82 | 61.28 | 61.35 | 00:00:00 | | 2004-12-08 | 4,275,600 | 61.50 | 63.09 | 61.44 | 62.84 | 00:00:00 | | 2004-12-09 | 2,769,600 | 62.89 | 63.75 | 62.77 | 63.61 | 00:00:00 | | 2004-12-10 | 1,152,400 | 63.31 | 64.02 | 63.00 | 63.68 | 00:00:00 | | 2004-12-13 | 2,590,200 | 62.79 | 63.48 | 62.60 | 63.17 | 00:00:00 | | 2004-12-14 | 1,652,200 | 62.98 | 63.31 | 62.75 | 63.31 | 00:00:00 | | 2004-12-15 | 3,107,800 | 63.17 | 63.26 | 62.51 | 63.05 | 00:00:00 | | 2004-12-16 | 1,844,400 | 63.05 | 63.05 | 62.32 | 62.94 | 00:00:00 | | 2004-12-17 | 4,169,000 | 62.00 | 62.30 | 60.55 | 61.67 | 00:00:00 | | 2004-12-20 | 1,821,200 | 61.75 | 62.51 | 61.33 | 61.98 | 00:00:00 | | 2004-12-21 | 1,711,600 | 61.97 | 62.07 | 61.05 | 62.01 | 00:00:00 | | 2004-12-22 | 11,319,000 | 58.55 | 58.56 | 56.60 | 57.09 | 00:00:00 | | 2004-12-23 | 3,091,400 | 57.32 | 57.47 | 56.62 | 56.84 | 00:00:00 | | 2004-12-27 | 2,224,800 | 56.94 | 57.15 | 56.24 | 56.58 | 00:00:00 | | 2004-12-28 | 3,085,600 | 56.68 | 57.58 | 56.58 | 57.50 | 00:00:00 | | 2004-12-29 | 3,098,200 | 57.40 | 58.00 | 57.33 | 58.00 | 00:00:00 | | 2004-12-30 | 3,139,000 | 58.00 | 59.00 | 57.65 | 58.54 | 00:00:00 | | 2004-12-31 | 1,938,800 | 58.65 | 59.11 | 58.58 | 58.68 | 00:00:00 | | 2005-01-03 | 3,431,000 | 58.68 | 58.78 | 58.01 | 58.15 | 00:00:00 | | 2005-01-04 | 3,720,400 | 58.30 | 58.46 | 57.12 | 57.69 | 00:00:00 | | 2005-01-05 | 2,556,000 | 57.79 | 57.86 | 57.35 | 57.58 | 00:00:00 | | 2005-01-06 | 2,091,600 | 58.00 | 58.35 | 57.68 | 58.07 | 00:00:00 | | 2005-01-07 | 1,531,200 | 58.07 | 58.18 | 57.33 | 57.90 | 00:00:00 | | 2005-01-10 | 2,377,600 | 57.90 | 58.70 | 57.53 | 57.90 | 00:00:00 | | 2005-01-11 | 2,955,800 | 58.45 | 58.95 | 57.83 | 58.04 | 00:00:00 | | 2005-01-12 | 3,468,400 | 58.29 | 58.56 | 57.86 | 58.06 | 00:00:00 | | 2005-01-13 | 2,314,200 | 58.30 | 58.39 | 57.03 | 57.10 | 00:00:00 | | 2005-01-14 | 1,880,800 | 57.35 | 57.51 | 56.95 | 57.27 | 00:00:00 | | 2005-01-18 | 3,177,600 | 57.28 | 58.04 | 57.09 | 57.95 | 00:00:00 | | 2005-01-19 | 2,797,200 | 58.09 | 58.41 | 57.43 | 57.50 | 00:00:00 | | 2005-01-20 | 1,691,600 | 57.50 | 58.22 | 57.48 | 58.01 | 00:00:00 | | 2005-01-21 | 2,362,800 | 57.93 | 58.24 | 56.83 | 57.01 | 00:00:00 | | 2005-01-24 | 3,629,400 | 57.02 | 58.15 | 56.64 | 57.57 | 00:00:00 | | 2005-01-25 | 5,758,000 | 57.40 | 57.78 | 55.90 | 56.52 | 00:00:00 | | 2005-01-26 | 2,619,600 | 56.90 | 57.90 | 56.80 | 57.88 | 00:00:00 | | 2005-01-27 | 2,156,000 | 58.08 | 58.30 | 57.25 | 57.46 | 00:00:00 | | 2005-01-28 | 3,034,400 | 58.15 | 58.79 | 58.04 | 58.37 | 00:00:00 | | 2005-01-31 | 1,678,000 | 58.50 | 58.55 | 58.00 | 58.28 | 00:00:00 | | 2005-02-01 | 2,601,200 | 58.18 | 59.14 | 58.05 | 58.96 | 00:00:00 | | 2005-02-02 | 2,825,800 | 59.15 | 59.17 | 58.55 | 58.84 | 00:00:00 | | 2005-02-03 | 2,663,000 | 59.03 | 59.98 | 59.01 | 59.98 | 00:00:00 | | 2005-02-04 | 4,229,400 | 58.75 | 60.80 | 58.52 | 59.60 | 00:00:00 | | 2005-02-07 | 1,006,200 | 59.60 | 59.96 | 59.41 | 59.45 | 00:00:00 | | 2005-02-08 | 2,366,600 | 59.53 | 60.37 | 59.11 | 60.13 | 00:00:00 | | 2005-02-09 | 2,754,000 | 59.90 | 60.36 | 59.00 | 59.12 | 00:00:00 | | 2005-02-10 | 1,821,400 | 59.37 | 59.54 | 59.19 | 59.50 | 00:00:00 | | 2005-02-11 | 1,282,400 | 59.50 | 60.51 | 59.43 | 60.34 | 00:00:00 | | 2005-02-14 | 1,861,400 | 60.30 | 60.54 | 60.06 | 60.21 | 00:00:00 | | 2005-02-15 | 2,362,800 | 60.37 | 61.84 | 60.10 | 61.71 | 00:00:00 | | 2005-02-16 | 3,536,600 | 61.70 | 61.90 | 61.00 | 61.23 | 00:00:00 | | 2005-02-17 | 4,785,200 | 61.06 | 61.31 | 59.69 | 59.69 | 00:00:00 | | 2005-02-18 | 4,038,400 | 59.80 | 60.06 | 59.49 | 60.00 | 00:00:00 | | 2005-02-22 | 3,380,400 | 59.55 | 59.98 | 58.58 | 58.81 | 00:00:00 | | 2005-02-23 | 2,805,400 | 59.65 | 59.80 | 58.85 | 59.19 | 00:00:00 | | 2005-02-24 | 2,115,800 | 59.04 | 60.20 | 58.83 | 60.00 | 00:00:00 | | 2005-02-25 | 2,738,400 | 60.10 | 60.43 | 59.83 | 60.00 | 00:00:00 | | 2005-02-28 | 1,832,000 | 60.00 | 60.05 | 59.74 | 59.90 | 00:00:00 | | 2005-03-01 | 3,562,200 | 60.03 | 62.26 | 60.00 | 61.51 | 00:00:00 | | 2005-03-02 | 1,596,600 | 61.35 | 61.83 | 60.93 | 61.74 | 00:00:00 | | 2005-03-03 | 2,080,000 | 61.99 | 62.49 | 61.73 | 62.13 | 00:00:00 | | 2005-03-04 | 1,270,600 | 62.38 | 62.88 | 62.20 | 62.65 | 00:00:00 | | 2005-03-07 | 1,537,400 | 62.50 | 63.19 | 62.49 | 62.63 | 00:00:00 | | 2005-03-08 | 2,045,400 | 62.79 | 63.40 | 62.73 | 62.78 | 00:00:00 | | 2005-03-09 | 3,277,200 | 62.78 | 62.85 | 60.30 | 60.51 | 00:00:00 | | 2005-03-10 | 2,024,000 | 60.65 | 61.20 | 60.31 | 60.41 | 00:00:00 | | 2005-03-11 | 1,489,400 | 60.60 | 60.86 | 60.10 | 60.31 | 00:00:00 | | 2005-03-14 | 2,225,000 | 60.50 | 61.50 | 60.40 | 61.06 | 00:00:00 | | 2005-03-15 | 1,388,800 | 61.06 | 61.37 | 60.13 | 60.13 | 00:00:00 | | 2005-03-16 | 2,174,600 | 60.13 | 60.25 | 59.19 | 59.62 | 00:00:00 | | 2005-03-17 | 1,645,400 | 60.00 | 60.96 | 59.99 | 60.79 | 00:00:00 | | 2005-03-18 | 1,815,800 | 60.80 | 61.51 | 60.34 | 60.86 | 00:00:00 | | 2005-03-21 | 876,400 | 60.70 | 61.07 | 60.56 | 60.81 | 00:00:00 | | 2005-03-22 | 828,600 | 60.80 | 61.10 | 60.41 | 60.41 | 00:00:00 | | 2005-03-23 | 1,404,400 | 60.63 | 61.78 | 60.30 | 61.51 | 00:00:00 | | 2005-03-24 | 1,149,000 | 61.61 | 61.81 | 60.57 | 61.11 | 00:00:00 | | 2005-03-28 | 12,669,600 | 55.20 | 55.42 | 53.31 | 54.03 | 00:00:00 | | 2005-03-29 | 5,209,600 | 53.89 | 54.73 | 52.95 | 54.11 | 00:00:00 | | 2005-03-30 | 3,702,200 | 54.37 | 55.90 | 54.21 | 55.80 | 00:00:00 | | 2005-03-31 | 4,833,200 | 56.65 | 58.00 | 56.35 | 57.29 | 00:00:00 | | 2005-04-01 | 3,177,400 | 57.15 | 57.65 | 56.04 | 56.36 | 00:00:00 | | 2005-04-04 | 2,291,600 | 56.70 | 57.95 | 56.70 | 57.71 | 00:00:00 | | 2005-04-05 | 2,815,600 | 57.65 | 58.97 | 57.52 | 58.94 | 00:00:00 | | 2005-04-06 | 2,849,600 | 59.05 | 59.47 | 58.37 | 58.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
