|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,299,400 | 77.00 | 77.60 | 76.79 | 77.14 | 00:00:00 | 2005-09-27 | 1,844,000 | 77.14 | 77.34 | 76.40 | 77.10 | 00:00:00 | 2005-09-28 | 1,559,600 | 79.05 | 79.05 | 77.35 | 77.60 | 00:00:00 | 2005-09-29 | 1,621,600 | 77.60 | 77.60 | 76.41 | 77.22 | 00:00:00 | 2005-09-30 | 1,641,400 | 77.03 | 77.80 | 77.01 | 77.30 | 00:00:00 | 2005-10-03 | 1,347,400 | 77.50 | 77.99 | 77.24 | 77.56 | 00:00:00 | 2005-10-04 | 1,649,400 | 77.60 | 78.45 | 77.54 | 77.87 | 00:00:00 | 2005-10-05 | 1,864,400 | 78.20 | 78.60 | 75.79 | 75.90 | 00:00:00 | 2005-10-06 | 3,702,000 | 76.10 | 76.84 | 75.22 | 75.90 | 00:00:00 | 2005-10-07 | 1,360,400 | 76.50 | 76.69 | 75.38 | 75.98 | 00:00:00 | 2005-10-10 | 1,164,400 | 76.17 | 76.28 | 74.93 | 75.03 | 00:00:00 | 2005-10-11 | 1,742,800 | 75.13 | 75.42 | 74.40 | 74.45 | 00:00:00 | 2005-10-12 | 2,705,200 | 74.60 | 75.03 | 74.55 | 74.76 | 00:00:00 | 2005-10-13 | 1,380,800 | 74.60 | 75.16 | 74.60 | 74.88 | 00:00:00 | 2005-10-14 | 1,654,400 | 74.73 | 75.00 | 74.00 | 74.81 | 00:00:00 | 2005-10-17 | 2,279,800 | 74.90 | 75.68 | 74.87 | 75.52 | 00:00:00 | 2005-10-18 | 2,420,400 | 75.70 | 76.30 | 75.50 | 76.17 | 00:00:00 | 2005-10-19 | 1,452,800 | 75.70 | 76.37 | 75.30 | 76.16 | 00:00:00 | 2005-10-20 | 2,177,400 | 75.85 | 76.78 | 74.98 | 75.36 | 00:00:00 | 2005-10-21 | 2,036,400 | 75.16 | 75.56 | 74.31 | 75.06 | 00:00:00 | 2005-10-24 | 1,903,400 | 75.56 | 76.49 | 75.19 | 75.80 | 00:00:00 | 2005-10-25 | 3,003,200 | 75.35 | 75.39 | 73.85 | 74.44 | 00:00:00 | 2005-10-26 | 2,528,600 | 74.20 | 74.40 | 73.32 | 73.39 | 00:00:00 | 2005-10-27 | 1,865,000 | 73.35 | 74.20 | 73.35 | 73.44 | 00:00:00 | 2005-10-28 | 3,194,800 | 73.62 | 75.34 | 73.58 | 75.34 | 00:00:00 | 2005-10-31 | 2,157,000 | 75.44 | 77.00 | 75.43 | 76.27 | 00:00:00 | 2005-11-01 | 1,517,000 | 75.75 | 76.00 | 75.18 | 75.80 | 00:00:00 | 2005-11-02 | 2,762,600 | 75.75 | 77.56 | 75.63 | 76.22 | 00:00:00 | 2005-11-03 | 3,542,400 | 78.00 | 78.19 | 76.64 | 76.93 | 00:00:00 | 2005-11-04 | 1,821,600 | 74.98 | 77.12 | 74.98 | 76.50 | 00:00:00 | 2005-11-07 | 2,772,600 | 76.75 | 77.26 | 76.31 | 76.59 | 00:00:00 | 2005-11-08 | 1,662,800 | 76.56 | 77.39 | 76.56 | 76.94 | 00:00:00 | 2005-11-09 | 2,025,400 | 77.06 | 77.11 | 76.50 | 76.87 | 00:00:00 | 2005-11-10 | 1,280,600 | 77.00 | 77.30 | 76.16 | 76.95 | 00:00:00 | 2005-11-11 | 863,800 | 76.91 | 77.08 | 76.57 | 76.98 | 00:00:00 | 2005-11-14 | 1,485,800 | 77.00 | 77.10 | 76.30 | 76.74 | 00:00:00 | 2005-11-15 | 2,271,000 | 77.10 | 77.96 | 77.03 | 77.11 | 00:00:00 | 2005-11-16 | 1,872,600 | 77.45 | 77.50 | 76.84 | 77.30 | 00:00:00 | 2005-11-17 | 1,439,000 | 77.30 | 78.01 | 77.24 | 78.00 | 00:00:00 | 2005-11-18 | 1,011,800 | 78.28 | 78.47 | 77.50 | 78.00 | 00:00:00 | 2005-11-21 | 1,435,200 | 78.20 | 79.00 | 78.16 | 78.95 | 00:00:00 | 2005-11-22 | 1,932,200 | 79.10 | 79.59 | 79.00 | 79.25 | 00:00:00 | 2005-11-23 | 1,186,000 | 79.25 | 79.71 | 79.06 | 79.28 | 00:00:00 | 2005-11-25 | 636,000 | 78.91 | 79.41 | 78.41 | 79.39 | 00:00:00 | 2005-11-28 | 1,571,600 | 79.64 | 79.76 | 79.17 | 79.31 | 00:00:00 | 2005-11-29 | 1,311,000 | 79.56 | 80.59 | 79.40 | 80.50 | 00:00:00 | 2005-11-30 | 2,195,600 | 80.33 | 80.69 | 80.07 | 80.35 | 00:00:00 | 2005-12-01 | 2,763,000 | 79.50 | 80.09 | 78.59 | 79.41 | 00:00:00 | 2005-12-02 | 1,780,000 | 79.00 | 79.50 | 78.86 | 79.46 | 00:00:00 | 2005-12-05 | 1,966,000 | 79.56 | 81.06 | 79.50 | 81.00 | 00:00:00 | 2005-12-06 | 2,376,000 | 81.40 | 81.60 | 80.46 | 80.50 | 00:00:00 | 2005-12-07 | 1,789,400 | 80.25 | 80.75 | 79.90 | 80.40 | 00:00:00 | 2005-12-08 | 2,530,400 | 80.65 | 81.96 | 80.50 | 81.71 | 00:00:00 | 2005-12-09 | 1,236,000 | 81.40 | 81.80 | 81.22 | 81.43 | 00:00:00 | 2005-12-12 | 1,704,200 | 81.25 | 81.50 | 80.90 | 81.43 | 00:00:00 | 2005-12-13 | 1,847,000 | 81.55 | 81.74 | 81.33 | 81.50 | 00:00:00 | 2005-12-14 | 1,319,600 | 81.50 | 81.61 | 81.22 | 81.42 | 00:00:00 | 2005-12-15 | 1,160,000 | 81.25 | 81.43 | 81.00 | 81.25 | 00:00:00 | 2005-12-16 | 1,797,000 | 81.16 | 82.31 | 81.10 | 81.93 | 00:00:00 | 2005-12-19 | 2,063,000 | 81.80 | 81.89 | 80.82 | 80.90 | 00:00:00 | 2005-12-20 | 1,587,800 | 80.80 | 81.48 | 80.80 | 81.39 | 00:00:00 | 2005-12-21 | 1,199,600 | 81.23 | 81.83 | 81.03 | 81.27 | 00:00:00 | 2005-12-22 | 1,936,800 | 81.35 | 81.96 | 81.29 | 81.75 | 00:00:00 | 2005-12-23 | 875,800 | 81.80 | 82.40 | 81.42 | 81.80 | 00:00:00 | 2005-12-27 | 1,058,600 | 81.55 | 82.05 | 81.20 | 81.69 | 00:00:00 | 2005-12-28 | 2,898,600 | 81.53 | 84.35 | 81.53 | 83.77 | 00:00:00 | 2005-12-29 | 1,203,000 | 41.79 | 42.13 | 41.26 | 41.48 | 00:00:00 | 2005-12-30 | 898,400 | 41.25 | 41.73 | 40.97 | 41.40 | 00:00:00 | 2006-01-03 | 1,969,700 | 41.39 | 42.32 | 41.33 | 42.26 | 00:00:00 | 2006-01-04 | 1,542,200 | 41.99 | 42.48 | 41.65 | 41.98 | 00:00:00 | 2006-01-05 | 1,522,700 | 42.00 | 42.04 | 41.30 | 41.46 | 00:00:00 | 2006-01-06 | 1,872,000 | 41.60 | 41.63 | 40.80 | 41.00 | 00:00:00 | 2006-01-09 | 1,381,100 | 40.86 | 41.08 | 40.31 | 41.00 | 00:00:00 | 2006-01-10 | 1,745,300 | 40.97 | 41.45 | 40.85 | 41.01 | 00:00:00 | 2006-01-11 | 919,500 | 41.11 | 41.36 | 40.99 | 41.00 | 00:00:00 | 2006-01-12 | 1,865,600 | 41.00 | 41.53 | 40.83 | 41.32 | 00:00:00 | 2006-01-13 | 857,200 | 41.25 | 41.48 | 40.96 | 41.42 | 00:00:00 | 2006-01-17 | 1,044,100 | 41.42 | 41.42 | 40.73 | 40.91 | 00:00:00 | 2006-01-18 | 1,625,900 | 41.00 | 41.45 | 40.95 | 41.07 | 00:00:00 | 2006-01-19 | 1,640,700 | 41.07 | 41.25 | 40.79 | 40.96 | 00:00:00 | 2006-01-20 | 1,551,700 | 40.95 | 41.12 | 40.69 | 41.03 | 00:00:00 | 2006-01-23 | 1,291,000 | 40.90 | 41.15 | 40.66 | 40.98 | 00:00:00 | 2006-01-24 | 1,462,100 | 41.05 | 41.86 | 41.00 | 41.75 | 00:00:00 | 2006-01-25 | 3,283,900 | 42.50 | 43.14 | 42.15 | 42.88 | 00:00:00 | 2006-01-26 | 3,193,700 | 43.00 | 43.26 | 42.95 | 43.06 | 00:00:00 | 2006-01-27 | 2,429,500 | 43.44 | 44.40 | 43.31 | 44.08 | 00:00:00 | 2006-01-30 | 2,706,600 | 43.50 | 43.86 | 42.13 | 43.77 | 00:00:00 | 2006-01-31 | 1,799,300 | 43.90 | 44.02 | 43.49 | 43.64 | 00:00:00 | 2006-02-01 | 1,482,100 | 43.89 | 44.01 | 43.70 | 43.89 | 00:00:00 | 2006-02-02 | 1,644,400 | 43.98 | 43.98 | 43.46 | 43.73 | 00:00:00 | 2006-02-03 | 1,177,000 | 43.78 | 43.83 | 43.45 | 43.60 | 00:00:00 | 2006-02-06 | 1,895,000 | 43.65 | 43.65 | 42.79 | 43.49 | 00:00:00 | 2006-02-07 | 1,366,600 | 43.49 | 43.91 | 43.24 | 43.33 | 00:00:00 | 2006-02-08 | 1,459,200 | 43.17 | 43.49 | 42.88 | 43.45 | 00:00:00 | 2006-02-09 | 1,703,700 | 43.50 | 43.63 | 43.09 | 43.26 | 00:00:00 | 2006-02-10 | 1,105,000 | 43.45 | 43.75 | 43.22 | 43.66 | 00:00:00 | 2006-02-13 | 847,900 | 43.50 | 43.85 | 43.38 | 43.67 | 00:00:00 | 2006-02-14 | 1,354,900 | 43.65 | 43.75 | 43.40 | 43.55 | 00:00:00 | 2006-02-15 | 1,619,000 | 43.63 | 44.06 | 43.56 | 43.92 | 00:00:00 | 2006-02-16 | 1,070,200 | 43.90 | 44.41 | 43.77 | 44.41 | 00:00:00 | 2006-02-17 | 897,600 | 44.25 | 44.25 | 43.70 | 43.97 | 00:00:00 | 2006-02-21 | 1,138,000 | 43.92 | 44.60 | 43.88 | 44.43 | 00:00:00 | 2006-02-22 | 2,103,300 | 44.59 | 45.89 | 44.55 | 45.79 | 00:00:00 | 2006-02-23 | 1,727,100 | 45.10 | 46.30 | 45.04 | 46.06 | 00:00:00 | 2006-02-24 | 1,189,400 | 45.90 | 46.15 | 45.53 | 45.88 | 00:00:00 | 2006-02-27 | 1,217,200 | 45.97 | 46.78 | 45.95 | 46.73 | 00:00:00 | 2006-02-28 | 1,701,500 | 46.65 | 46.74 | 45.72 | 45.99 | 00:00:00 | 2006-03-01 | 1,809,400 | 46.25 | 46.29 | 45.82 | 46.00 | 00:00:00 | 2006-03-02 | 1,494,300 | 45.99 | 46.05 | 45.68 | 45.96 | 00:00:00 | 2006-03-03 | 1,284,300 | 45.90 | 45.96 | 45.48 | 45.50 | 00:00:00 | 2006-03-06 | 927,100 | 45.50 | 45.50 | 44.92 | 45.15 | 00:00:00 | 2006-03-07 | 1,273,800 | 45.13 | 45.60 | 45.08 | 45.58 | 00:00:00 | 2006-03-08 | 1,952,100 | 45.57 | 45.99 | 44.99 | 45.80 | 00:00:00 | 2006-03-09 | 1,224,900 | 45.72 | 46.25 | 45.70 | 46.00 | 00:00:00 | 2006-03-10 | 765,000 | 46.07 | 46.14 | 45.54 | 45.76 | 00:00:00 | 2006-03-13 | 1,061,300 | 45.79 | 46.21 | 45.68 | 46.15 | 00:00:00 | 2006-03-14 | 1,219,500 | 45.90 | 46.45 | 45.51 | 46.35 | 00:00:00 | 2006-03-15 | 1,542,300 | 46.32 | 47.00 | 46.26 | 46.99 | 00:00:00 | 2006-03-16 | 1,666,600 | 46.93 | 47.57 | 46.87 | 47.35 | 00:00:00 | 2006-03-17 | 1,231,000 | 47.36 | 47.84 | 47.22 | 47.71 | 00:00:00 | 2006-03-20 | 988,900 | 47.67 | 47.93 | 47.16 | 47.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|