|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,176,600 | 47.31 | 48.60 | 46.90 | 48.48 | 00:00:00 | | 2007-08-24 | 1,394,300 | 48.49 | 48.64 | 47.26 | 47.74 | 00:00:00 | | 2007-08-27 | 1,007,000 | 47.82 | 49.11 | 47.64 | 48.54 | 00:00:00 | | 2007-08-28 | 2,441,500 | 48.08 | 48.27 | 46.75 | 47.15 | 00:00:00 | | 2007-08-29 | 1,837,600 | 47.57 | 47.60 | 46.57 | 47.27 | 00:00:00 | | 2007-08-30 | 1,144,300 | 46.82 | 47.36 | 46.77 | 47.17 | 00:00:00 | | 2007-08-31 | 1,122,900 | 47.09 | 48.10 | 47.01 | 47.85 | 00:00:00 | | 2007-09-04 | 842,100 | 48.00 | 48.10 | 47.26 | 47.62 | 00:00:00 | | 2007-09-05 | 1,481,700 | 47.41 | 47.86 | 46.50 | 47.04 | 00:00:00 | | 2007-09-06 | 1,305,800 | 47.63 | 47.68 | 46.55 | 47.07 | 00:00:00 | | 2007-09-07 | 1,220,900 | 46.50 | 47.25 | 46.50 | 47.10 | 00:00:00 | | 2007-09-10 | 1,382,800 | 47.60 | 47.60 | 46.36 | 46.45 | 00:00:00 | | 2007-09-11 | 1,012,700 | 46.55 | 46.99 | 46.09 | 46.97 | 00:00:00 | | 2007-09-12 | 1,082,200 | 46.80 | 46.80 | 45.90 | 46.01 | 00:00:00 | | 2007-09-13 | 1,054,700 | 46.24 | 46.31 | 45.74 | 45.86 | 00:00:00 | | 2007-09-14 | 2,380,100 | 45.98 | 45.98 | 44.03 | 44.65 | 00:00:00 | | 2007-09-17 | 1,880,100 | 43.00 | 45.76 | 43.00 | 45.12 | 00:00:00 | | 2007-09-18 | 1,519,600 | 45.16 | 46.25 | 45.08 | 46.00 | 00:00:00 | | 2007-09-19 | 1,623,700 | 46.21 | 46.21 | 45.82 | 45.88 | 00:00:00 | | 2007-09-20 | 1,125,100 | 45.60 | 46.16 | 45.55 | 45.59 | 00:00:00 | | 2007-09-21 | 1,484,000 | 46.13 | 46.20 | 45.04 | 45.32 | 00:00:00 | | 2007-09-24 | 847,100 | 45.08 | 45.21 | 44.50 | 44.61 | 00:00:00 | | 2007-09-25 | 761,100 | 44.67 | 44.86 | 44.27 | 44.76 | 00:00:00 | | 2007-09-26 | 1,188,900 | 44.72 | 45.52 | 44.27 | 45.24 | 00:00:00 | | 2007-09-27 | 917,100 | 45.12 | 45.59 | 44.52 | 44.68 | 00:00:00 | | 2007-09-28 | 717,600 | 44.69 | 45.33 | 44.48 | 45.33 | 00:00:00 | | 2007-10-01 | 1,613,200 | 44.98 | 45.07 | 44.35 | 44.92 | 00:00:00 | | 2007-10-02 | 1,291,000 | 45.21 | 45.50 | 44.80 | 45.39 | 00:00:00 | | 2007-10-03 | 931,400 | 45.48 | 46.52 | 44.64 | 44.95 | 00:00:00 | | 2007-10-04 | 807,700 | 44.84 | 45.28 | 44.48 | 44.58 | 00:00:00 | | 2007-10-05 | 853,200 | 44.65 | 46.03 | 44.65 | 45.84 | 00:00:00 | | 2007-10-08 | 696,900 | 45.90 | 46.09 | 45.31 | 45.42 | 00:00:00 | | 2007-10-09 | 907,100 | 45.27 | 45.40 | 43.63 | 45.17 | 00:00:00 | | 2007-10-10 | 1,587,500 | 44.97 | 46.21 | 44.97 | 46.10 | 00:00:00 | | 2007-10-11 | 1,481,600 | 46.30 | 46.59 | 45.37 | 45.48 | 00:00:00 | | 2007-10-12 | 778,600 | 45.40 | 45.60 | 45.19 | 45.45 | 00:00:00 | | 2007-10-15 | 641,300 | 45.16 | 45.54 | 44.73 | 44.89 | 00:00:00 | | 2007-10-16 | 1,035,800 | 45.12 | 45.12 | 44.44 | 44.65 | 00:00:00 | | 2007-10-17 | 1,032,100 | 44.50 | 45.98 | 44.43 | 44.69 | 00:00:00 | | 2007-10-18 | 549,000 | 44.70 | 44.97 | 44.48 | 44.64 | 00:00:00 | | 2007-10-19 | 1,177,400 | 44.09 | 45.06 | 44.00 | 44.27 | 00:00:00 | | 2007-10-22 | 1,232,300 | 44.33 | 44.41 | 43.27 | 43.92 | 00:00:00 | | 2007-10-23 | 1,088,800 | 43.92 | 44.75 | 43.78 | 44.68 | 00:00:00 | | 2007-10-24 | 1,326,100 | 44.87 | 44.87 | 43.50 | 44.41 | 00:00:00 | | 2007-10-25 | 945,800 | 44.48 | 45.00 | 44.25 | 44.64 | 00:00:00 | | 2007-10-26 | 777,600 | 45.21 | 45.33 | 44.13 | 44.54 | 00:00:00 | | 2007-10-29 | 671,600 | 44.91 | 45.91 | 44.63 | 44.63 | 00:00:00 | | 2007-10-30 | 673,400 | 44.62 | 45.09 | 44.47 | 44.62 | 00:00:00 | | 2007-10-31 | 2,757,900 | 45.98 | 48.06 | 45.25 | 47.11 | 00:00:00 | | 2007-11-01 | 2,396,000 | 46.80 | 48.48 | 44.50 | 45.19 | 00:00:00 | | 2007-11-02 | 1,937,600 | 45.43 | 45.43 | 43.47 | 43.88 | 00:00:00 | | 2007-11-05 | 1,591,600 | 43.50 | 43.96 | 42.90 | 43.45 | 00:00:00 | | 2007-11-06 | 1,340,500 | 43.29 | 43.95 | 42.94 | 43.91 | 00:00:00 | | 2007-11-07 | 1,453,300 | 43.43 | 43.85 | 42.99 | 43.20 | 00:00:00 | | 2007-11-08 | 1,920,700 | 43.35 | 44.98 | 43.17 | 44.69 | 00:00:00 | | 2007-11-09 | 1,679,200 | 44.42 | 44.76 | 43.65 | 43.72 | 00:00:00 | | 2007-11-12 | 1,542,500 | 43.38 | 44.69 | 43.38 | 44.14 | 00:00:00 | | 2007-11-13 | 1,347,800 | 44.17 | 44.65 | 43.87 | 44.60 | 00:00:00 | | 2007-11-14 | 1,606,100 | 44.54 | 44.70 | 43.93 | 44.09 | 00:00:00 | | 2007-11-15 | 1,531,700 | 44.00 | 44.84 | 44.00 | 44.37 | 00:00:00 | | 2007-11-16 | 1,512,900 | 44.48 | 45.13 | 44.37 | 44.98 | 00:00:00 | | 2007-11-19 | 1,447,800 | 44.73 | 44.73 | 43.45 | 43.69 | 00:00:00 | | 2007-11-20 | 1,640,300 | 43.80 | 44.52 | 43.50 | 44.32 | 00:00:00 | | 2007-11-21 | 1,252,600 | 44.27 | 44.27 | 43.32 | 43.52 | 00:00:00 | | 2007-11-23 | 855,600 | 44.16 | 44.16 | 43.64 | 43.89 | 00:00:00 | | 2007-11-26 | 1,398,400 | 43.59 | 44.16 | 43.56 | 43.63 | 00:00:00 | | 2007-11-27 | 2,278,200 | 43.57 | 43.60 | 42.56 | 43.17 | 00:00:00 | | 2007-11-28 | 1,399,300 | 43.58 | 44.43 | 43.06 | 44.43 | 00:00:00 | | 2007-11-29 | 1,480,400 | 42.21 | 44.69 | 42.21 | 44.56 | 00:00:00 | | 2007-11-30 | 2,110,400 | 45.24 | 45.92 | 44.68 | 45.37 | 00:00:00 | | 2007-12-03 | 2,030,100 | 45.00 | 45.00 | 43.70 | 44.03 | 00:00:00 | | 2007-12-04 | 1,811,600 | 43.42 | 44.34 | 43.26 | 43.73 | 00:00:00 | | 2007-12-05 | 2,781,500 | 44.47 | 45.34 | 44.09 | 44.46 | 00:00:00 | | 2007-12-06 | 1,018,300 | 44.44 | 45.46 | 44.36 | 45.05 | 00:00:00 | | 2007-12-07 | 1,119,700 | 45.41 | 46.12 | 45.14 | 45.89 | 00:00:00 | | 2007-12-10 | 794,200 | 45.89 | 46.01 | 45.44 | 45.80 | 00:00:00 | | 2007-12-11 | 1,698,100 | 45.80 | 45.80 | 44.04 | 44.08 | 00:00:00 | | 2007-12-12 | 2,086,400 | 45.15 | 45.15 | 43.61 | 44.24 | 00:00:00 | | 2007-12-13 | 1,366,800 | 43.66 | 44.17 | 43.48 | 43.69 | 00:00:00 | | 2007-12-14 | 1,282,500 | 43.17 | 43.31 | 42.80 | 42.83 | 00:00:00 | | 2007-12-17 | 1,230,100 | 43.05 | 43.88 | 42.73 | 43.58 | 00:00:00 | | 2007-12-18 | 1,078,000 | 43.61 | 43.80 | 43.25 | 43.63 | 00:00:00 | | 2007-12-19 | 1,363,600 | 43.72 | 43.88 | 43.09 | 43.26 | 00:00:00 | | 2007-12-20 | 685,500 | 43.40 | 43.77 | 43.15 | 43.61 | 00:00:00 | | 2007-12-21 | 1,504,600 | 44.16 | 44.75 | 43.70 | 44.55 | 00:00:00 | | 2007-12-24 | 407,200 | 45.07 | 45.42 | 44.60 | 45.35 | 00:00:00 | | 2007-12-26 | 930,900 | 45.77 | 45.79 | 45.05 | 45.31 | 00:00:00 | | 2007-12-27 | 829,000 | 45.35 | 45.77 | 45.18 | 45.46 | 00:00:00 | | 2007-12-28 | 632,300 | 45.94 | 46.06 | 45.40 | 45.50 | 00:00:00 | | 2007-12-31 | 781,000 | 45.28 | 45.42 | 44.67 | 44.87 | 00:00:00 | | 2008-01-02 | 854,800 | 44.47 | 45.06 | 44.45 | 44.55 | 00:00:00 | | 2008-01-03 | 981,200 | 44.58 | 45.09 | 44.20 | 44.82 | 00:00:00 | | 2008-01-04 | 1,363,400 | 44.77 | 44.81 | 43.64 | 43.80 | 00:00:00 | | 2008-01-07 | 980,100 | 43.82 | 44.53 | 43.70 | 44.38 | 00:00:00 | | 2008-01-08 | 1,672,200 | 45.31 | 46.56 | 44.73 | 45.65 | 00:00:00 | | 2008-01-09 | 2,174,500 | 45.61 | 46.15 | 45.05 | 46.06 | 00:00:00 | | 2008-01-10 | 1,561,800 | 45.90 | 47.05 | 45.80 | 46.71 | 00:00:00 | | 2008-01-11 | 1,956,600 | 46.27 | 48.00 | 46.14 | 47.31 | 00:00:00 | | 2008-01-14 | 1,497,800 | 47.60 | 47.61 | 46.70 | 47.23 | 00:00:00 | | 2008-01-15 | 1,619,700 | 46.75 | 46.79 | 45.76 | 45.87 | 00:00:00 | | 2008-01-16 | 2,771,000 | 46.11 | 47.19 | 45.90 | 46.95 | 00:00:00 | | 2008-01-17 | 1,601,000 | 46.76 | 46.94 | 46.25 | 46.64 | 00:00:00 | | 2008-01-18 | 2,323,900 | 47.05 | 47.15 | 45.75 | 46.59 | 00:00:00 | | 2008-01-22 | 1,966,900 | 44.71 | 47.42 | 44.71 | 46.06 | 00:00:00 | | 2008-01-23 | 1,856,700 | 45.00 | 45.84 | 43.24 | 45.76 | 00:00:00 | | 2008-01-24 | 1,961,800 | 44.51 | 46.30 | 44.51 | 45.93 | 00:00:00 | | 2008-01-25 | 2,383,500 | 46.30 | 46.86 | 44.66 | 44.97 | 00:00:00 | | 2008-01-28 | 1,845,200 | 44.94 | 45.44 | 44.19 | 45.30 | 00:00:00 | | 2008-01-29 | 2,198,100 | 45.49 | 48.08 | 45.15 | 47.72 | 00:00:00 | | 2008-01-30 | 1,838,200 | 47.50 | 48.60 | 46.84 | 47.08 | 00:00:00 | | 2008-01-31 | 2,013,700 | 46.43 | 47.65 | 45.97 | 46.58 | 00:00:00 | | 2008-02-01 | 1,440,000 | 46.32 | 46.95 | 45.96 | 46.63 | 00:00:00 | | 2008-02-04 | 837,000 | 46.76 | 47.49 | 46.59 | 47.29 | 00:00:00 | | 2008-02-05 | 1,348,400 | 46.56 | 46.98 | 46.00 | 46.19 | 00:00:00 | | 2008-02-06 | 1,128,600 | 46.40 | 46.40 | 45.70 | 45.77 | 00:00:00 | | 2008-02-07 | 2,275,700 | 45.33 | 45.80 | 44.81 | 45.46 | 00:00:00 | | 2008-02-08 | 1,585,800 | 45.46 | 45.58 | 44.91 | 45.33 | 00:00:00 | | 2008-02-11 | 1,915,400 | 45.23 | 45.23 | 44.18 | 44.36 | 00:00:00 | | 2008-02-12 | 1,178,100 | 44.62 | 45.11 | 44.30 | 44.86 | 00:00:00 | | 2008-02-13 | 1,061,700 | 45.22 | 45.40 | 44.20 | 44.34 | 00:00:00 | | 2008-02-14 | 1,592,200 | 44.35 | 44.35 | 43.63 | 43.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
