|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,846,200 | 42.84 | 43.16 | 42.00 | 42.22 | 00:00:00 | | 2008-08-07 | 2,936,800 | 39.97 | 42.85 | 39.97 | 42.44 | 00:00:00 | | 2008-08-08 | 2,837,000 | 42.55 | 43.32 | 42.27 | 43.15 | 00:00:00 | | 2008-08-11 | 1,377,300 | 42.76 | 43.43 | 42.66 | 42.87 | 00:00:00 | | 2008-08-12 | 1,076,700 | 42.57 | 43.17 | 42.57 | 42.81 | 00:00:00 | | 2008-08-13 | 1,791,600 | 41.85 | 42.63 | 41.59 | 42.35 | 00:00:00 | | 2008-08-14 | 1,535,400 | 42.09 | 42.63 | 41.96 | 42.18 | 00:00:00 | | 2008-08-15 | 1,170,200 | 42.33 | 42.85 | 42.11 | 42.39 | 00:00:00 | | 2008-08-18 | 1,058,500 | 42.56 | 42.56 | 41.40 | 41.64 | 00:00:00 | | 2008-08-19 | 1,040,900 | 41.52 | 41.72 | 40.97 | 41.49 | 00:00:00 | | 2008-08-20 | 1,295,500 | 41.64 | 41.73 | 41.12 | 41.56 | 00:00:00 | | 2008-08-21 | 1,564,800 | 41.31 | 41.86 | 40.87 | 41.78 | 00:00:00 | | 2008-08-22 | 1,477,800 | 41.93 | 42.28 | 41.87 | 42.09 | 00:00:00 | | 2008-08-25 | 1,411,800 | 41.87 | 42.09 | 41.30 | 41.45 | 00:00:00 | | 2008-08-26 | 976,400 | 41.36 | 41.83 | 41.36 | 41.65 | 00:00:00 | | 2008-08-27 | 883,000 | 41.56 | 41.64 | 41.13 | 41.50 | 00:00:00 | | 2008-08-28 | 1,487,200 | 41.60 | 41.97 | 41.19 | 41.59 | 00:00:00 | | 2008-08-29 | 1,035,400 | 41.09 | 41.54 | 40.95 | 41.01 | 00:00:00 | | 2008-09-02 | 1,407,500 | 41.29 | 42.25 | 40.02 | 41.32 | 00:00:00 | | 2008-09-03 | 1,250,100 | 41.18 | 41.75 | 40.91 | 41.32 | 00:00:00 | | 2008-09-04 | 1,282,100 | 41.07 | 41.42 | 40.98 | 40.99 | 00:00:00 | | 2008-09-05 | 1,409,000 | 40.73 | 41.22 | 40.34 | 40.55 | 00:00:00 | | 2008-09-08 | 2,807,900 | 41.84 | 41.85 | 41.00 | 41.52 | 00:00:00 | | 2008-09-09 | 2,075,500 | 41.90 | 41.90 | 40.76 | 40.77 | 00:00:00 | | 2008-09-10 | 2,009,200 | 40.63 | 41.03 | 40.59 | 40.67 | 00:00:00 | | 2008-09-11 | 1,446,300 | 40.30 | 40.86 | 40.22 | 40.83 | 00:00:00 | | 2008-09-12 | 1,744,000 | 40.60 | 41.44 | 40.53 | 41.06 | 00:00:00 | | 2008-09-15 | 2,116,200 | 40.42 | 41.18 | 40.23 | 40.65 | 00:00:00 | | 2008-09-16 | 2,420,000 | 40.09 | 40.41 | 39.38 | 39.95 | 00:00:00 | | 2008-09-17 | 2,427,600 | 39.32 | 39.85 | 37.85 | 37.91 | 00:00:00 | | 2008-09-18 | 3,654,600 | 37.88 | 39.71 | 37.18 | 39.25 | 00:00:00 | | 2008-09-19 | 2,454,400 | 41.00 | 41.02 | 38.24 | 39.43 | 00:00:00 | | 2008-09-22 | 1,175,300 | 39.36 | 39.36 | 37.93 | 37.97 | 00:00:00 | | 2008-09-23 | 1,680,200 | 38.12 | 39.53 | 38.09 | 38.36 | 00:00:00 | | 2008-09-24 | 1,565,600 | 38.90 | 40.19 | 38.25 | 38.53 | 00:00:00 | | 2008-09-25 | 3,032,900 | 38.40 | 38.52 | 36.59 | 38.26 | 00:00:00 | | 2008-09-26 | 1,158,400 | 38.26 | 38.47 | 37.88 | 38.29 | 00:00:00 | | 2008-09-29 | 2,283,800 | 37.86 | 38.77 | 37.02 | 38.23 | 00:00:00 | | 2008-09-30 | 3,737,800 | 38.82 | 38.93 | 36.99 | 37.65 | 00:00:00 | | 2008-10-01 | 1,462,300 | 37.25 | 37.56 | 36.66 | 36.80 | 00:00:00 | | 2008-10-02 | 1,470,500 | 36.83 | 37.43 | 36.20 | 36.28 | 00:00:00 | | 2008-10-03 | 1,585,400 | 36.63 | 37.44 | 36.58 | 37.00 | 00:00:00 | | 2008-10-06 | 2,050,400 | 36.14 | 36.51 | 33.42 | 34.68 | 00:00:00 | | 2008-10-07 | 1,744,600 | 34.84 | 35.23 | 33.41 | 33.44 | 00:00:00 | | 2008-10-08 | 2,231,000 | 33.06 | 34.20 | 32.89 | 32.93 | 00:00:00 | | 2008-10-09 | 2,242,500 | 33.15 | 33.25 | 30.25 | 30.86 | 00:00:00 | | 2008-10-10 | 4,296,900 | 29.88 | 31.08 | 27.80 | 29.45 | 00:00:00 | | 2008-10-13 | 2,234,100 | 29.77 | 32.47 | 29.72 | 32.46 | 00:00:00 | | 2008-10-14 | 2,293,800 | 33.20 | 33.24 | 31.01 | 31.68 | 00:00:00 | | 2008-10-15 | 1,971,100 | 31.55 | 31.84 | 30.23 | 30.35 | 00:00:00 | | 2008-10-16 | 2,630,900 | 30.31 | 31.15 | 28.74 | 30.84 | 00:00:00 | | 2008-10-17 | 1,525,400 | 29.46 | 32.16 | 29.46 | 31.02 | 00:00:00 | | 2008-10-20 | 1,544,400 | 30.82 | 32.67 | 30.73 | 32.59 | 00:00:00 | | 2008-10-21 | 1,977,000 | 32.35 | 33.89 | 31.91 | 32.85 | 00:00:00 | | 2008-10-22 | 2,687,300 | 32.01 | 33.15 | 31.82 | 32.18 | 00:00:00 | | 2008-10-23 | 2,460,100 | 32.26 | 33.20 | 31.07 | 31.98 | 00:00:00 | | 2008-10-24 | 1,880,200 | 30.50 | 31.57 | 29.77 | 30.66 | 00:00:00 | | 2008-10-27 | 2,627,500 | 30.28 | 30.71 | 29.27 | 29.27 | 00:00:00 | | 2008-10-28 | 2,852,300 | 30.29 | 31.53 | 29.18 | 31.53 | 00:00:00 | | 2008-10-29 | 4,044,100 | 31.27 | 31.65 | 29.22 | 29.31 | 00:00:00 | | 2008-10-30 | 4,298,200 | 29.94 | 33.00 | 28.52 | 30.18 | 00:00:00 | | 2008-10-31 | 2,642,400 | 30.73 | 31.85 | 30.18 | 31.27 | 00:00:00 | | 2008-11-03 | 1,660,900 | 31.26 | 31.71 | 30.94 | 31.35 | 00:00:00 | | 2008-11-04 | 2,419,600 | 31.83 | 31.83 | 30.59 | 31.33 | 00:00:00 | | 2008-11-05 | 2,116,100 | 31.33 | 31.58 | 30.63 | 30.92 | 00:00:00 | | 2008-11-06 | 1,924,600 | 30.58 | 30.94 | 29.72 | 30.14 | 00:00:00 | | 2008-11-07 | 1,374,000 | 30.16 | 30.55 | 29.96 | 30.25 | 00:00:00 | | 2008-11-10 | 1,796,500 | 31.04 | 31.04 | 29.89 | 30.37 | 00:00:00 | | 2008-11-11 | 2,519,400 | 30.09 | 30.24 | 28.93 | 29.37 | 00:00:00 | | 2008-11-12 | 1,542,700 | 29.00 | 29.36 | 28.39 | 28.48 | 00:00:00 | | 2008-11-13 | 1,727,600 | 28.74 | 30.29 | 28.05 | 30.29 | 00:00:00 | | 2008-11-14 | 3,089,900 | 29.87 | 31.20 | 28.85 | 29.98 | 00:00:00 | | 2008-11-17 | 2,828,000 | 29.73 | 31.24 | 29.58 | 30.43 | 00:00:00 | | 2008-11-18 | 2,462,700 | 30.32 | 31.08 | 29.93 | 30.82 | 00:00:00 | | 2008-11-19 | 2,270,500 | 30.82 | 31.22 | 29.61 | 29.61 | 00:00:00 | | 2008-11-20 | 4,101,100 | 29.47 | 29.77 | 27.28 | 27.48 | 00:00:00 | | 2008-11-21 | 3,796,700 | 27.54 | 29.82 | 26.66 | 29.75 | 00:00:00 | | 2008-11-24 | 2,857,900 | 29.50 | 30.38 | 29.27 | 29.77 | 00:00:00 | | 2008-11-25 | 2,359,100 | 30.80 | 30.80 | 29.19 | 29.78 | 00:00:00 | | 2008-11-26 | 1,238,400 | 29.81 | 30.85 | 29.04 | 30.74 | 00:00:00 | | 2008-11-28 | 789,500 | 31.04 | 31.63 | 30.69 | 31.35 | 00:00:00 | | 2008-12-01 | 2,249,700 | 30.20 | 31.29 | 29.87 | 29.88 | 00:00:00 | | 2008-12-02 | 2,246,000 | 29.68 | 30.26 | 29.40 | 30.17 | 00:00:00 | | 2008-12-03 | 1,569,900 | 29.83 | 30.74 | 29.48 | 30.70 | 00:00:00 | | 2008-12-04 | 1,696,100 | 30.44 | 30.98 | 29.46 | 29.74 | 00:00:00 | | 2008-12-05 | 1,733,700 | 29.35 | 30.86 | 28.88 | 30.75 | 00:00:00 | | 2008-12-08 | 2,045,200 | 31.37 | 31.61 | 30.26 | 30.85 | 00:00:00 | | 2008-12-09 | 2,369,000 | 30.19 | 31.48 | 30.19 | 30.60 | 00:00:00 | | 2008-12-10 | 2,406,900 | 30.77 | 31.25 | 29.88 | 30.19 | 00:00:00 | | 2008-12-11 | 3,659,900 | 29.90 | 32.47 | 29.62 | 31.93 | 00:00:00 | | 2008-12-12 | 2,789,000 | 31.07 | 33.20 | 31.07 | 33.06 | 00:00:00 | | 2008-12-15 | 1,911,400 | 33.09 | 33.43 | 32.42 | 33.13 | 00:00:00 | | 2008-12-16 | 2,931,900 | 33.36 | 35.28 | 33.27 | 35.22 | 00:00:00 | | 2008-12-17 | 1,844,800 | 34.93 | 34.93 | 33.85 | 34.07 | 00:00:00 | | 2008-12-18 | 2,120,500 | 34.18 | 34.87 | 33.72 | 34.19 | 00:00:00 | | 2008-12-19 | 1,815,200 | 34.49 | 34.99 | 34.23 | 34.40 | 00:00:00 | | 2008-12-22 | 1,177,800 | 34.74 | 34.74 | 33.79 | 34.24 | 00:00:00 | | 2008-12-23 | 824,400 | 34.39 | 34.76 | 34.08 | 34.14 | 00:00:00 | | 2008-12-24 | 282,300 | 34.21 | 34.31 | 33.81 | 34.04 | 00:00:00 | | 2008-12-26 | 339,300 | 34.27 | 34.44 | 33.99 | 34.41 | 00:00:00 | | 2008-12-29 | 838,000 | 34.38 | 34.39 | 33.87 | 34.27 | 00:00:00 | | 2008-12-30 | 1,058,100 | 34.45 | 35.47 | 34.45 | 35.39 | 00:00:00 | | 2008-12-31 | 1,201,300 | 34.96 | 35.84 | 34.88 | 35.66 | 00:00:00 | | 2009-01-02 | 1,967,800 | 36.00 | 36.06 | 35.07 | 35.57 | 00:00:00 | | 2009-01-05 | 1,893,100 | 35.54 | 36.41 | 35.19 | 36.25 | 00:00:00 | | 2009-01-06 | 1,450,800 | 36.54 | 36.96 | 35.83 | 36.11 | 00:00:00 | | 2009-01-07 | 1,490,900 | 35.77 | 36.39 | 35.30 | 35.91 | 00:00:00 | | 2009-01-08 | 2,527,800 | 35.45 | 37.05 | 34.57 | 36.72 | 00:00:00 | | 2009-01-09 | 1,839,200 | 36.70 | 36.91 | 35.55 | 35.93 | 00:00:00 | | 2009-01-12 | 1,619,800 | 35.80 | 36.08 | 35.59 | 35.86 | 00:00:00 | | 2009-01-13 | 1,606,500 | 35.83 | 36.36 | 35.59 | 36.07 | 00:00:00 | | 2009-01-14 | 1,699,500 | 35.92 | 36.38 | 35.50 | 36.20 | 00:00:00 | | 2009-01-15 | 2,953,200 | 37.12 | 37.23 | 36.07 | 36.85 | 00:00:00 | | 2009-01-16 | 1,783,700 | 37.06 | 37.81 | 36.80 | 37.41 | 00:00:00 | | 2009-01-20 | 3,109,700 | 37.50 | 37.93 | 36.27 | 36.59 | 00:00:00 | | 2009-01-21 | 3,973,400 | 36.91 | 37.34 | 36.22 | 37.34 | 00:00:00 | | 2009-01-22 | 4,974,100 | 37.70 | 38.47 | 36.98 | 37.54 | 00:00:00 | | 2009-01-23 | 3,681,000 | 36.55 | 37.40 | 35.75 | 36.07 | 00:00:00 | | 2009-01-26 | 2,881,700 | 36.15 | 37.19 | 36.15 | 36.85 | 00:00:00 | | 2009-01-27 | 3,322,300 | 36.90 | 37.66 | 36.66 | 36.94 | 00:00:00 | | 2009-01-28 | 2,451,100 | 37.72 | 37.80 | 37.21 | 37.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
