|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,849,600 | 59.05 | 59.47 | 58.37 | 58.59 | 00:00:00 | | 2005-04-07 | 3,330,600 | 58.86 | 59.40 | 58.83 | 59.20 | 00:00:00 | | 2005-04-08 | 4,150,400 | 58.41 | 59.50 | 57.68 | 57.83 | 00:00:00 | | 2005-04-11 | 2,275,400 | 57.83 | 58.70 | 57.83 | 58.48 | 00:00:00 | | 2005-04-12 | 2,568,400 | 58.48 | 59.26 | 57.88 | 59.01 | 00:00:00 | | 2005-04-13 | 3,650,600 | 58.65 | 59.17 | 58.52 | 58.80 | 00:00:00 | | 2005-04-14 | 3,291,400 | 58.95 | 60.04 | 58.80 | 59.60 | 00:00:00 | | 2005-04-15 | 5,360,600 | 59.60 | 61.55 | 59.50 | 60.50 | 00:00:00 | | 2005-04-18 | 7,732,600 | 60.51 | 60.57 | 58.78 | 59.32 | 00:00:00 | | 2005-04-19 | 4,255,600 | 59.15 | 59.92 | 59.14 | 59.81 | 00:00:00 | | 2005-04-20 | 5,058,600 | 59.70 | 59.83 | 58.60 | 59.30 | 00:00:00 | | 2005-04-21 | 4,183,600 | 60.00 | 61.20 | 59.55 | 59.85 | 00:00:00 | | 2005-04-22 | 2,483,400 | 59.85 | 61.80 | 59.74 | 60.00 | 00:00:00 | | 2005-04-25 | 3,910,400 | 60.00 | 60.40 | 59.77 | 59.90 | 00:00:00 | | 2005-04-26 | 3,546,800 | 59.91 | 60.34 | 59.87 | 59.87 | 00:00:00 | | 2005-04-27 | 2,545,400 | 59.91 | 60.43 | 59.80 | 60.39 | 00:00:00 | | 2005-04-28 | 1,974,600 | 60.40 | 61.05 | 60.07 | 60.35 | 00:00:00 | | 2005-04-29 | 3,619,400 | 60.70 | 61.43 | 60.04 | 61.28 | 00:00:00 | | 2005-05-02 | 1,999,600 | 61.17 | 62.19 | 60.82 | 62.05 | 00:00:00 | | 2005-05-03 | 2,126,800 | 61.98 | 62.40 | 61.04 | 61.52 | 00:00:00 | | 2005-05-04 | 1,934,800 | 61.62 | 62.05 | 61.31 | 62.04 | 00:00:00 | | 2005-05-05 | 2,244,200 | 61.99 | 62.56 | 61.63 | 62.30 | 00:00:00 | | 2005-05-06 | 2,104,000 | 62.48 | 63.42 | 62.32 | 62.99 | 00:00:00 | | 2005-05-09 | 2,091,600 | 62.96 | 64.00 | 62.93 | 63.99 | 00:00:00 | | 2005-05-10 | 1,043,000 | 63.55 | 63.96 | 63.35 | 63.67 | 00:00:00 | | 2005-05-11 | 1,329,200 | 63.67 | 63.72 | 62.76 | 63.58 | 00:00:00 | | 2005-05-12 | 2,225,400 | 63.60 | 64.73 | 63.60 | 63.82 | 00:00:00 | | 2005-05-13 | 2,364,200 | 64.30 | 64.62 | 63.73 | 63.92 | 00:00:00 | | 2005-05-16 | 1,774,400 | 63.95 | 65.00 | 63.94 | 64.84 | 00:00:00 | | 2005-05-17 | 1,954,800 | 64.70 | 65.94 | 64.64 | 65.84 | 00:00:00 | | 2005-05-18 | 2,408,800 | 65.94 | 66.70 | 65.88 | 66.29 | 00:00:00 | | 2005-05-19 | 1,477,800 | 66.30 | 66.60 | 65.89 | 66.06 | 00:00:00 | | 2005-05-20 | 1,512,000 | 66.02 | 66.13 | 65.53 | 65.97 | 00:00:00 | | 2005-05-23 | 2,075,400 | 65.69 | 66.14 | 65.69 | 66.00 | 00:00:00 | | 2005-05-24 | 2,455,800 | 65.70 | 66.13 | 65.30 | 65.98 | 00:00:00 | | 2005-05-25 | 1,073,200 | 65.75 | 66.25 | 65.60 | 65.93 | 00:00:00 | | 2005-05-26 | 2,576,400 | 65.06 | 65.75 | 64.71 | 65.49 | 00:00:00 | | 2005-05-27 | 1,666,000 | 65.44 | 65.46 | 64.91 | 65.02 | 00:00:00 | | 2005-05-31 | 4,072,400 | 65.22 | 65.43 | 64.39 | 64.57 | 00:00:00 | | 2005-06-01 | 1,951,000 | 64.70 | 65.35 | 64.32 | 65.20 | 00:00:00 | | 2005-06-02 | 1,940,000 | 65.02 | 65.51 | 64.82 | 65.48 | 00:00:00 | | 2005-06-03 | 1,786,800 | 65.37 | 65.41 | 64.90 | 65.10 | 00:00:00 | | 2005-06-06 | 1,491,600 | 64.91 | 65.50 | 64.91 | 65.43 | 00:00:00 | | 2005-06-07 | 2,447,400 | 65.48 | 65.67 | 65.00 | 65.08 | 00:00:00 | | 2005-06-08 | 2,959,200 | 65.13 | 65.17 | 64.75 | 64.78 | 00:00:00 | | 2005-06-09 | 3,073,200 | 64.53 | 64.75 | 63.89 | 64.31 | 00:00:00 | | 2005-06-10 | 2,768,800 | 64.50 | 64.61 | 64.16 | 64.56 | 00:00:00 | | 2005-06-13 | 2,094,800 | 64.40 | 65.69 | 64.34 | 65.57 | 00:00:00 | | 2005-06-14 | 2,472,200 | 65.70 | 67.35 | 65.67 | 67.18 | 00:00:00 | | 2005-06-15 | 1,710,800 | 67.18 | 67.27 | 66.49 | 67.21 | 00:00:00 | | 2005-06-16 | 1,773,200 | 67.19 | 68.32 | 67.12 | 68.02 | 00:00:00 | | 2005-06-17 | 1,782,800 | 68.30 | 68.34 | 67.80 | 68.17 | 00:00:00 | | 2005-06-20 | 1,309,000 | 67.93 | 68.83 | 67.92 | 68.62 | 00:00:00 | | 2005-06-21 | 2,301,400 | 68.61 | 68.68 | 67.71 | 67.87 | 00:00:00 | | 2005-06-22 | 2,289,800 | 67.87 | 67.87 | 67.24 | 67.35 | 00:00:00 | | 2005-06-23 | 2,098,800 | 67.35 | 67.83 | 66.85 | 66.95 | 00:00:00 | | 2005-06-24 | 1,823,200 | 67.03 | 67.37 | 66.85 | 67.05 | 00:00:00 | | 2005-06-27 | 3,472,600 | 66.29 | 67.01 | 65.98 | 66.81 | 00:00:00 | | 2005-06-28 | 2,463,800 | 67.00 | 68.02 | 67.00 | 68.02 | 00:00:00 | | 2005-06-29 | 1,765,400 | 68.06 | 69.15 | 67.94 | 68.60 | 00:00:00 | | 2005-06-30 | 2,138,200 | 68.77 | 69.46 | 68.62 | 69.15 | 00:00:00 | | 2005-07-01 | 1,378,800 | 69.49 | 69.74 | 69.03 | 69.35 | 00:00:00 | | 2005-07-05 | 2,245,400 | 69.49 | 70.13 | 69.35 | 69.57 | 00:00:00 | | 2005-07-06 | 1,314,400 | 69.57 | 70.00 | 69.10 | 69.35 | 00:00:00 | | 2005-07-07 | 1,332,200 | 68.55 | 70.05 | 68.55 | 70.05 | 00:00:00 | | 2005-07-08 | 2,191,200 | 70.13 | 70.89 | 69.59 | 70.89 | 00:00:00 | | 2005-07-11 | 1,318,400 | 71.00 | 71.15 | 70.00 | 70.56 | 00:00:00 | | 2005-07-12 | 1,854,600 | 70.61 | 71.25 | 70.38 | 70.41 | 00:00:00 | | 2005-07-13 | 2,604,800 | 70.25 | 70.89 | 69.85 | 69.99 | 00:00:00 | | 2005-07-14 | 2,176,600 | 70.24 | 70.87 | 70.24 | 70.60 | 00:00:00 | | 2005-07-15 | 1,644,600 | 70.85 | 71.00 | 70.58 | 70.82 | 00:00:00 | | 2005-07-18 | 1,605,600 | 70.39 | 70.94 | 70.39 | 70.69 | 00:00:00 | | 2005-07-19 | 2,202,400 | 70.65 | 70.88 | 69.94 | 70.05 | 00:00:00 | | 2005-07-20 | 4,214,400 | 69.35 | 71.15 | 69.35 | 70.66 | 00:00:00 | | 2005-07-21 | 5,030,600 | 71.75 | 71.98 | 70.15 | 70.90 | 00:00:00 | | 2005-07-22 | 3,466,800 | 70.85 | 70.90 | 68.74 | 69.31 | 00:00:00 | | 2005-07-25 | 2,233,800 | 69.52 | 69.73 | 69.08 | 69.20 | 00:00:00 | | 2005-07-26 | 1,939,600 | 69.51 | 70.58 | 69.42 | 70.23 | 00:00:00 | | 2005-07-27 | 2,361,800 | 70.24 | 70.68 | 70.00 | 70.59 | 00:00:00 | | 2005-07-28 | 2,587,200 | 70.59 | 72.30 | 70.59 | 71.95 | 00:00:00 | | 2005-07-29 | 1,214,800 | 71.70 | 71.88 | 71.36 | 71.79 | 00:00:00 | | 2005-08-01 | 1,595,200 | 71.79 | 72.03 | 71.42 | 71.56 | 00:00:00 | | 2005-08-02 | 1,461,400 | 71.52 | 72.24 | 71.48 | 72.05 | 00:00:00 | | 2005-08-03 | 920,600 | 71.80 | 72.15 | 71.49 | 72.04 | 00:00:00 | | 2005-08-04 | 1,565,000 | 71.96 | 72.20 | 71.43 | 71.87 | 00:00:00 | | 2005-08-05 | 1,548,000 | 71.75 | 72.24 | 71.43 | 72.05 | 00:00:00 | | 2005-08-08 | 1,638,800 | 72.30 | 72.75 | 72.01 | 72.54 | 00:00:00 | | 2005-08-09 | 1,197,000 | 72.76 | 73.15 | 72.60 | 73.06 | 00:00:00 | | 2005-08-10 | 1,596,200 | 73.06 | 73.37 | 72.20 | 72.35 | 00:00:00 | | 2005-08-11 | 1,108,600 | 72.47 | 73.44 | 72.41 | 73.44 | 00:00:00 | | 2005-08-12 | 945,800 | 72.90 | 73.20 | 72.20 | 73.00 | 00:00:00 | | 2005-08-15 | 919,800 | 72.80 | 73.29 | 72.53 | 72.83 | 00:00:00 | | 2005-08-16 | 821,600 | 72.83 | 72.92 | 72.40 | 72.40 | 00:00:00 | | 2005-08-17 | 955,400 | 72.41 | 73.20 | 72.41 | 72.71 | 00:00:00 | | 2005-08-18 | 802,200 | 72.26 | 72.89 | 72.00 | 72.67 | 00:00:00 | | 2005-08-19 | 1,124,800 | 72.92 | 72.95 | 71.83 | 71.89 | 00:00:00 | | 2005-08-22 | 1,029,800 | 72.00 | 72.77 | 71.80 | 72.67 | 00:00:00 | | 2005-08-23 | 2,070,600 | 72.57 | 72.75 | 70.63 | 70.72 | 00:00:00 | | 2005-08-24 | 1,864,600 | 70.50 | 71.21 | 69.96 | 70.34 | 00:00:00 | | 2005-08-25 | 1,804,400 | 70.70 | 73.00 | 70.70 | 72.74 | 00:00:00 | | 2005-08-26 | 1,200,400 | 72.74 | 73.09 | 72.06 | 72.69 | 00:00:00 | | 2005-08-29 | 1,683,600 | 72.60 | 74.25 | 72.43 | 74.19 | 00:00:00 | | 2005-08-30 | 2,107,000 | 74.05 | 75.16 | 73.82 | 74.84 | 00:00:00 | | 2005-08-31 | 1,896,800 | 74.60 | 75.00 | 74.09 | 74.67 | 00:00:00 | | 2005-09-01 | 1,094,200 | 74.55 | 74.84 | 73.97 | 74.55 | 00:00:00 | | 2005-09-02 | 712,600 | 74.63 | 74.87 | 73.78 | 73.83 | 00:00:00 | | 2005-09-06 | 1,540,000 | 74.05 | 74.78 | 73.50 | 74.10 | 00:00:00 | | 2005-09-07 | 2,144,600 | 74.20 | 75.07 | 73.97 | 75.00 | 00:00:00 | | 2005-09-08 | 1,578,000 | 75.00 | 75.28 | 74.33 | 74.50 | 00:00:00 | | 2005-09-09 | 1,085,000 | 74.70 | 75.32 | 74.54 | 74.95 | 00:00:00 | | 2005-09-12 | 1,546,600 | 74.73 | 75.80 | 74.50 | 75.24 | 00:00:00 | | 2005-09-13 | 1,896,200 | 75.50 | 75.59 | 75.06 | 75.39 | 00:00:00 | | 2005-09-14 | 3,967,000 | 76.10 | 76.98 | 75.72 | 75.88 | 00:00:00 | | 2005-09-15 | 2,851,800 | 76.35 | 78.72 | 76.35 | 78.43 | 00:00:00 | | 2005-09-16 | 1,810,600 | 78.68 | 78.70 | 78.05 | 78.22 | 00:00:00 | | 2005-09-19 | 1,879,000 | 77.40 | 77.74 | 77.11 | 77.61 | 00:00:00 | | 2005-09-20 | 1,833,800 | 77.76 | 78.76 | 77.72 | 78.00 | 00:00:00 | | 2005-09-21 | 2,110,200 | 77.85 | 78.60 | 76.05 | 78.04 | 00:00:00 | | 2005-09-22 | 1,820,800 | 78.00 | 78.08 | 77.20 | 77.60 | 00:00:00 | | 2005-09-23 | 2,105,600 | 77.25 | 77.40 | 76.99 | 77.10 | 00:00:00 | | 2005-09-26 | 1,299,400 | 77.00 | 77.60 | 76.79 | 77.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
