|
 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 | | 2006-09-08 | 659,300 | 44.93 | 45.10 | 44.83 | 44.95 | 00:00:00 | | 2006-09-11 | 799,300 | 44.96 | 45.43 | 44.80 | 45.18 | 00:00:00 | | 2006-09-12 | 614,600 | 45.12 | 45.68 | 45.09 | 45.61 | 00:00:00 | | 2006-09-13 | 975,300 | 45.63 | 46.21 | 45.63 | 46.17 | 00:00:00 | | 2006-09-14 | 718,000 | 46.14 | 46.14 | 45.34 | 45.46 | 00:00:00 | | 2006-09-15 | 1,573,800 | 45.88 | 46.52 | 45.75 | 46.41 | 00:00:00 | | 2006-09-18 | 1,218,400 | 46.11 | 46.48 | 45.88 | 46.25 | 00:00:00 | | 2006-09-19 | 1,409,300 | 46.40 | 46.92 | 46.18 | 46.19 | 00:00:00 | | 2006-09-20 | 1,221,400 | 46.30 | 46.51 | 46.01 | 46.21 | 00:00:00 | | 2006-09-21 | 2,959,000 | 46.08 | 46.08 | 44.01 | 44.23 | 00:00:00 | | 2006-09-22 | 1,129,100 | 43.33 | 44.96 | 43.33 | 44.43 | 00:00:00 | | 2006-09-25 | 1,467,500 | 44.49 | 45.00 | 44.06 | 44.87 | 00:00:00 | | 2006-09-26 | 1,128,400 | 44.87 | 44.96 | 44.00 | 44.46 | 00:00:00 | | 2006-09-27 | 1,212,200 | 44.40 | 44.76 | 44.01 | 44.59 | 00:00:00 | | 2006-09-28 | 911,400 | 44.52 | 45.08 | 44.39 | 45.00 | 00:00:00 | | 2006-09-29 | 1,351,900 | 45.22 | 45.49 | 45.00 | 45.20 | 00:00:00 | | 2006-10-02 | 932,600 | 45.38 | 45.64 | 45.07 | 45.22 | 00:00:00 | | 2006-10-03 | 779,600 | 45.24 | 45.38 | 44.94 | 45.26 | 00:00:00 | | 2006-10-04 | 911,400 | 45.27 | 46.03 | 45.25 | 46.02 | 00:00:00 | | 2006-10-05 | 1,800,000 | 46.05 | 46.78 | 45.93 | 46.73 | 00:00:00 | | 2006-10-06 | 2,677,900 | 46.51 | 46.55 | 44.98 | 45.95 | 00:00:00 | | 2006-10-09 | 864,400 | 45.84 | 46.28 | 45.65 | 46.00 | 00:00:00 | | 2006-10-10 | 1,539,000 | 46.12 | 46.19 | 45.73 | 45.87 | 00:00:00 | | 2006-10-11 | 1,572,100 | 45.80 | 46.19 | 45.65 | 45.99 | 00:00:00 | | 2006-10-12 | 813,900 | 46.15 | 46.29 | 45.96 | 46.17 | 00:00:00 | | 2006-10-13 | 1,086,200 | 46.55 | 46.71 | 46.02 | 46.15 | 00:00:00 | | 2006-10-16 | 1,088,700 | 46.15 | 46.27 | 45.99 | 46.03 | 00:00:00 | | 2006-10-17 | 743,600 | 46.00 | 46.46 | 46.00 | 46.21 | 00:00:00 | | 2006-10-18 | 715,900 | 46.46 | 46.86 | 46.23 | 46.36 | 00:00:00 | | 2006-10-19 | 614,400 | 46.35 | 46.94 | 46.27 | 46.50 | 00:00:00 | | 2006-10-20 | 529,600 | 46.63 | 46.78 | 46.39 | 46.69 | 00:00:00 | | 2006-10-23 | 644,100 | 46.59 | 47.47 | 46.50 | 47.39 | 00:00:00 | | 2006-10-24 | 643,800 | 47.30 | 47.41 | 46.98 | 47.39 | 00:00:00 | | 2006-10-25 | 1,722,800 | 47.48 | 47.64 | 46.42 | 46.50 | 00:00:00 | | 2006-10-26 | 1,023,600 | 46.50 | 46.86 | 46.35 | 46.49 | 00:00:00 | | 2006-10-27 | 1,037,700 | 46.39 | 46.74 | 45.87 | 46.73 | 00:00:00 | | 2006-10-30 | 742,300 | 46.73 | 47.08 | 46.44 | 46.82 | 00:00:00 | | 2006-10-31 | 1,367,500 | 46.76 | 47.35 | 46.67 | 47.20 | 00:00:00 | | 2006-11-01 | 3,036,200 | 47.25 | 47.60 | 46.86 | 47.14 | 00:00:00 | | 2006-11-02 | 3,767,800 | 47.50 | 48.00 | 45.30 | 46.28 | 00:00:00 | | 2006-11-03 | 2,224,800 | 46.28 | 46.41 | 45.18 | 45.42 | 00:00:00 | | 2006-11-06 | 2,320,800 | 45.40 | 46.22 | 45.26 | 45.80 | 00:00:00 | | 2006-11-07 | 1,144,300 | 46.00 | 46.36 | 45.64 | 45.86 | 00:00:00 | | 2006-11-08 | 1,608,700 | 44.90 | 45.80 | 44.90 | 45.66 | 00:00:00 | | 2006-11-09 | 1,580,200 | 45.86 | 46.10 | 44.85 | 44.89 | 00:00:00 | | 2006-11-10 | 1,621,500 | 45.04 | 45.44 | 44.86 | 45.13 | 00:00:00 | | 2006-11-13 | 1,270,300 | 45.00 | 45.10 | 44.63 | 44.98 | 00:00:00 | | 2006-11-14 | 2,622,400 | 44.99 | 46.59 | 44.99 | 46.34 | 00:00:00 | | 2006-11-15 | 1,811,500 | 46.34 | 47.18 | 46.30 | 46.97 | 00:00:00 | | 2006-11-16 | 1,263,900 | 47.12 | 47.49 | 47.04 | 47.37 | 00:00:00 | | 2006-11-17 | 1,689,000 | 47.36 | 47.60 | 46.37 | 46.97 | 00:00:00 | | 2006-11-20 | 1,333,200 | 46.85 | 46.91 | 45.97 | 46.25 | 00:00:00 | | 2006-11-21 | 1,580,300 | 46.21 | 46.27 | 45.50 | 45.79 | 00:00:00 | | 2006-11-22 | 987,000 | 45.78 | 46.09 | 45.60 | 45.85 | 00:00:00 | | 2006-11-24 | 377,900 | 45.86 | 45.93 | 45.20 | 45.22 | 00:00:00 | | 2006-11-27 | 1,900,700 | 45.08 | 45.30 | 44.82 | 44.94 | 00:00:00 | | 2006-11-28 | 1,269,100 | 44.96 | 45.67 | 44.96 | 45.22 | 00:00:00 | | 2006-11-29 | 800,300 | 45.44 | 45.64 | 45.15 | 45.42 | 00:00:00 | | 2006-11-30 | 1,423,100 | 45.81 | 46.20 | 45.55 | 45.99 | 00:00:00 | | 2006-12-01 | 1,415,900 | 46.24 | 46.24 | 45.45 | 45.73 | 00:00:00 | | 2006-12-04 | 1,857,600 | 45.86 | 46.78 | 45.69 | 46.72 | 00:00:00 | | 2006-12-05 | 1,399,800 | 46.93 | 47.00 | 46.33 | 46.54 | 00:00:00 | | 2006-12-06 | 1,182,500 | 46.53 | 46.65 | 46.07 | 46.41 | 00:00:00 | | 2006-12-07 | 1,049,700 | 46.45 | 46.73 | 46.25 | 46.37 | 00:00:00 | | 2006-12-08 | 1,363,800 | 46.40 | 46.43 | 45.80 | 46.00 | 00:00:00 | | 2006-12-11 | 1,628,200 | 46.05 | 46.23 | 45.82 | 46.08 | 00:00:00 | | 2006-12-12 | 1,372,700 | 46.23 | 46.64 | 46.17 | 46.57 | 00:00:00 | | 2006-12-13 | 1,615,100 | 48.00 | 48.02 | 46.85 | 47.30 | 00:00:00 | | 2006-12-14 | 2,015,000 | 47.26 | 47.48 | 46.13 | 46.14 | 00:00:00 | | 2006-12-15 | 2,075,000 | 46.36 | 46.73 | 46.14 | 46.43 | 00:00:00 | | 2006-12-18 | 2,208,300 | 46.39 | 46.45 | 45.64 | 45.68 | 00:00:00 | | 2006-12-19 | 2,655,000 | 45.61 | 46.13 | 45.06 | 45.38 | 00:00:00 | | 2006-12-20 | 2,138,300 | 45.54 | 45.76 | 45.35 | 45.39 | 00:00:00 | | 2006-12-21 | 1,759,100 | 45.52 | 46.17 | 45.03 | 45.13 | 00:00:00 | | 2006-12-22 | 1,984,000 | 45.02 | 45.15 | 44.29 | 44.66 | 00:00:00 | | 2006-12-26 | 1,683,800 | 44.65 | 45.13 | 44.45 | 44.48 | 00:00:00 | | 2006-12-27 | 1,129,800 | 44.78 | 45.20 | 44.69 | 45.04 | 00:00:00 | | 2006-12-28 | 884,500 | 45.19 | 45.22 | 44.89 | 45.04 | 00:00:00 | | 2006-12-29 | 1,198,500 | 44.96 | 45.14 | 44.92 | 44.96 | 00:00:00 | | 2007-01-03 | 2,735,700 | 45.08 | 46.15 | 45.08 | 46.11 | 00:00:00 | | 2007-01-04 | 1,386,900 | 46.23 | 46.41 | 45.98 | 46.29 | 00:00:00 | | 2007-01-05 | 2,005,300 | 46.11 | 46.40 | 45.56 | 45.73 | 00:00:00 | | 2007-01-08 | 1,844,400 | 46.21 | 46.60 | 45.90 | 46.45 | 00:00:00 | | 2007-01-09 | 2,065,300 | 46.60 | 46.79 | 46.22 | 46.30 | 00:00:00 | | 2007-01-10 | 835,600 | 46.30 | 46.66 | 46.22 | 46.52 | 00:00:00 | | 2007-01-11 | 1,344,500 | 46.60 | 47.53 | 46.57 | 47.26 | 00:00:00 | | 2007-01-12 | 1,101,000 | 47.01 | 47.57 | 46.73 | 47.37 | 00:00:00 | | 2007-01-16 | 881,500 | 47.57 | 47.82 | 47.32 | 47.66 | 00:00:00 | | 2007-01-17 | 1,225,500 | 47.55 | 48.40 | 47.37 | 48.37 | 00:00:00 | | 2007-01-18 | 1,212,700 | 48.40 | 48.80 | 47.97 | 48.09 | 00:00:00 | | 2007-01-19 | 1,570,000 | 48.25 | 48.35 | 47.84 | 48.01 | 00:00:00 | | 2007-01-22 | 1,537,300 | 48.01 | 48.30 | 47.42 | 47.53 | 00:00:00 | | 2007-01-23 | 1,115,300 | 47.49 | 48.24 | 47.40 | 48.07 | 00:00:00 | | 2007-01-24 | 5,059,300 | 50.10 | 52.25 | 49.76 | 51.96 | 00:00:00 | | 2007-01-25 | 3,810,100 | 51.89 | 54.40 | 51.89 | 53.02 | 00:00:00 | | 2007-01-26 | 1,962,100 | 52.98 | 53.20 | 52.41 | 52.83 | 00:00:00 | | 2007-01-29 | 2,262,400 | 52.72 | 52.79 | 51.54 | 51.82 | 00:00:00 | | 2007-01-30 | 1,533,500 | 52.04 | 52.40 | 51.72 | 52.34 | 00:00:00 | | 2007-01-31 | 1,115,300 | 51.96 | 52.45 | 51.80 | 52.38 | 00:00:00 | | 2007-02-01 | 1,657,300 | 52.40 | 52.54 | 52.04 | 52.37 | 00:00:00 | | 2007-02-02 | 1,032,000 | 52.44 | 52.88 | 52.29 | 52.33 | 00:00:00 | | 2007-02-05 | 854,300 | 52.29 | 52.62 | 52.15 | 52.50 | 00:00:00 | | 2007-02-06 | 1,000,900 | 52.51 | 52.51 | 52.07 | 52.41 | 00:00:00 | | 2007-02-07 | 688,200 | 52.47 | 52.58 | 52.21 | 52.51 | 00:00:00 | | 2007-02-08 | 683,000 | 52.51 | 52.94 | 52.25 | 52.67 | 00:00:00 | | 2007-02-09 | 1,572,900 | 52.77 | 53.55 | 52.70 | 53.51 | 00:00:00 | | 2007-02-12 | 1,270,600 | 53.51 | 53.54 | 53.06 | 53.52 | 00:00:00 | | 2007-02-13 | 1,140,500 | 53.50 | 54.10 | 53.25 | 54.10 | 00:00:00 | | 2007-02-14 | 830,100 | 54.40 | 54.69 | 53.87 | 54.00 | 00:00:00 | | 2007-02-15 | 1,683,900 | 54.18 | 55.52 | 54.13 | 55.32 | 00:00:00 | | 2007-02-16 | 992,700 | 55.07 | 55.24 | 54.79 | 54.90 | 00:00:00 | | 2007-02-20 | 625,500 | 54.88 | 55.20 | 54.80 | 55.06 | 00:00:00 | | 2007-02-21 | 717,400 | 54.78 | 54.96 | 54.66 | 54.85 | 00:00:00 | | 2007-02-22 | 688,600 | 54.85 | 55.00 | 54.69 | 54.84 | 00:00:00 | | 2007-02-23 | 771,400 | 54.81 | 55.13 | 54.45 | 55.01 | 00:00:00 | | 2007-02-26 | 1,209,300 | 54.90 | 54.96 | 53.58 | 54.02 | 00:00:00 | | 2007-02-27 | 1,384,300 | 53.78 | 53.97 | 52.00 | 52.30 | 00:00:00 | | 2007-02-28 | 1,434,100 | 52.30 | 53.07 | 51.95 | 52.60 | 00:00:00 | | 2007-03-01 | 1,297,900 | 51.70 | 52.90 | 51.04 | 52.43 | 00:00:00 | | 2007-03-02 | 793,000 | 52.33 | 52.54 | 51.63 | 51.68 | 00:00:00 | | 2007-03-05 | 948,400 | 51.04 | 51.87 | 51.00 | 51.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
