|
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 | 2000-06-23 | 255,400 | 28.50 | 28.56 | 27.75 | 28.44 | 00:00:00 | 2000-06-26 | 489,800 | 28.44 | 29.94 | 28.44 | 29.94 | 00:00:00 | 2000-06-27 | 378,400 | 29.94 | 29.94 | 28.06 | 28.06 | 00:00:00 | 2000-06-28 | 900,400 | 28.31 | 29.69 | 28.31 | 29.69 | 00:00:00 | 2000-06-29 | 1,283,400 | 29.88 | 32.38 | 29.88 | 31.12 | 00:00:00 | 2000-06-30 | 886,200 | 31.25 | 32.12 | 31.00 | 31.02 | 00:00:00 | 2000-07-03 | 168,800 | 31.19 | 31.19 | 30.44 | 30.50 | 00:00:00 | 2000-07-05 | 534,200 | 30.50 | 31.81 | 29.81 | 30.62 | 00:00:00 | 2000-07-06 | 1,117,400 | 30.81 | 34.00 | 30.75 | 33.94 | 00:00:00 | 2000-07-07 | 683,200 | 33.94 | 35.00 | 33.88 | 34.69 | 00:00:00 | 2000-07-10 | 699,000 | 34.56 | 35.12 | 34.12 | 34.75 | 00:00:00 | 2000-07-11 | 901,200 | 34.50 | 34.56 | 31.75 | 32.75 | 00:00:00 | 2000-07-12 | 480,000 | 33.25 | 33.62 | 31.19 | 31.94 | 00:00:00 | 2000-07-13 | 277,400 | 31.94 | 31.94 | 30.75 | 30.75 | 00:00:00 | 2000-07-14 | 1,011,600 | 31.00 | 31.62 | 29.00 | 30.44 | 00:00:00 | 2000-07-17 | 357,800 | 30.19 | 32.56 | 30.19 | 30.75 | 00:00:00 | 2000-07-18 | 491,400 | 30.75 | 32.38 | 30.75 | 30.81 | 00:00:00 | 2000-07-19 | 447,800 | 30.88 | 30.88 | 29.50 | 29.62 | 00:00:00 | 2000-07-20 | 468,400 | 30.00 | 31.50 | 30.00 | 30.81 | 00:00:00 | 2000-07-21 | 843,200 | 31.81 | 32.12 | 30.94 | 31.00 | 00:00:00 | 2000-07-24 | 403,000 | 31.00 | 32.75 | 31.00 | 31.31 | 00:00:00 | 2000-07-25 | 245,200 | 31.50 | 31.50 | 30.00 | 30.31 | 00:00:00 | 2000-07-26 | 617,400 | 30.31 | 31.56 | 30.00 | 31.56 | 00:00:00 | 2000-07-27 | 641,000 | 32.00 | 33.12 | 31.50 | 33.00 | 00:00:00 | 2000-07-28 | 2,031,800 | 35.50 | 36.25 | 34.56 | 34.75 | 00:00:00 | 2000-07-31 | 1,171,800 | 34.00 | 34.94 | 33.75 | 34.94 | 00:00:00 | 2000-08-01 | 1,339,000 | 34.94 | 36.38 | 34.88 | 35.06 | 00:00:00 | 2000-08-02 | 244,000 | 35.06 | 35.50 | 34.38 | 34.62 | 00:00:00 | 2000-08-03 | 358,400 | 34.38 | 36.56 | 33.75 | 35.62 | 00:00:00 | 2000-08-04 | 278,200 | 35.62 | 36.38 | 35.19 | 36.00 | 00:00:00 | 2000-08-07 | 684,200 | 35.94 | 37.88 | 35.44 | 37.88 | 00:00:00 | 2000-08-08 | 613,800 | 37.94 | 38.50 | 37.56 | 37.81 | 00:00:00 | 2000-08-09 | 1,012,600 | 37.56 | 37.81 | 37.00 | 37.00 | 00:00:00 | 2000-08-10 | 484,800 | 37.00 | 37.25 | 36.19 | 36.50 | 00:00:00 | 2000-08-11 | 415,600 | 36.75 | 38.12 | 36.56 | 37.25 | 00:00:00 | 2000-08-14 | 597,200 | 36.75 | 37.50 | 34.88 | 37.00 | 00:00:00 | 2000-08-15 | 187,000 | 37.00 | 37.00 | 36.00 | 36.69 | 00:00:00 | 2000-08-16 | 224,400 | 36.69 | 36.94 | 35.00 | 35.44 | 00:00:00 | 2000-08-17 | 208,600 | 35.50 | 36.94 | 35.50 | 36.81 | 00:00:00 | 2000-08-18 | 82,400 | 36.81 | 36.81 | 35.69 | 35.69 | 00:00:00 | 2000-08-21 | 1,129,200 | 35.31 | 37.75 | 35.31 | 37.75 | 00:00:00 | 2000-08-22 | 400,000 | 37.50 | 37.88 | 36.44 | 36.62 | 00:00:00 | 2000-08-23 | 128,800 | 36.62 | 36.62 | 35.88 | 35.88 | 00:00:00 | 2000-08-24 | 383,200 | 35.94 | 35.94 | 35.00 | 35.19 | 00:00:00 | 2000-08-25 | 206,000 | 35.19 | 35.31 | 34.69 | 34.81 | 00:00:00 | 2000-08-28 | 1,984 | 16.91 | 16.91 | 16.66 | 16.66 | 00:00:00 | 2000-08-29 | 5,409 | 16.48 | 16.78 | 16.21 | 16.30 | 00:00:00 | 2000-08-30 | 775,400 | 33.62 | 34.62 | 33.50 | 34.19 | 00:00:00 | 2000-08-31 | 883,000 | 34.25 | 35.62 | 34.12 | 35.12 | 00:00:00 | 2000-09-01 | 234,200 | 34.94 | 35.00 | 34.00 | 34.81 | 00:00:00 | 2000-09-05 | 584,000 | 34.44 | 34.56 | 31.94 | 34.44 | 00:00:00 | 2000-09-06 | 175,800 | 34.38 | 34.38 | 32.50 | 33.38 | 00:00:00 | 2000-09-07 | 230,800 | 33.00 | 33.94 | 32.00 | 33.94 | 00:00:00 | 2000-09-08 | 360,200 | 34.00 | 35.25 | 34.00 | 34.19 | 00:00:00 | 2000-09-11 | 188,600 | 34.50 | 34.69 | 33.44 | 33.75 | 00:00:00 | 2000-09-12 | 230,000 | 33.81 | 36.19 | 33.81 | 35.81 | 00:00:00 | 2000-09-13 | 428,200 | 35.94 | 36.62 | 35.88 | 36.38 | 00:00:00 | 2000-09-14 | 288,000 | 36.38 | 37.00 | 36.06 | 36.69 | 00:00:00 | 2000-09-15 | 781,400 | 36.19 | 38.88 | 36.19 | 38.81 | 00:00:00 | 2000-09-18 | 505,200 | 38.44 | 38.75 | 36.38 | 36.44 | 00:00:00 | 2000-09-19 | 747,200 | 37.00 | 37.88 | 36.50 | 37.81 | 00:00:00 | 2000-09-20 | 922,000 | 38.00 | 39.94 | 38.00 | 39.56 | 00:00:00 | 2000-09-21 | 440,800 | 39.25 | 39.56 | 38.62 | 38.94 | 00:00:00 | 2000-09-22 | 1,352,600 | 38.94 | 42.31 | 38.94 | 42.28 | 00:00:00 | 2000-09-25 | 2,631,200 | 44.00 | 45.94 | 43.44 | 45.41 | 00:00:00 | 2000-09-26 | 1,563,600 | 45.25 | 46.25 | 44.75 | 45.62 | 00:00:00 | 2000-09-27 | 1,000,000 | 45.00 | 45.00 | 43.62 | 44.19 | 00:00:00 | 2000-09-28 | 2,181,600 | 47.00 | 48.00 | 46.62 | 46.88 | 00:00:00 | 2000-09-29 | 799,000 | 46.56 | 47.00 | 46.12 | 47.00 | 00:00:00 | 2000-10-02 | 7,298,800 | 47.50 | 49.19 | 47.00 | 49.19 | 00:00:00 | 2000-10-03 | 3,277,200 | 49.00 | 49.50 | 47.50 | 48.38 | 00:00:00 | 2000-10-04 | 979,600 | 47.75 | 48.38 | 47.06 | 47.75 | 00:00:00 | 2000-10-05 | 1,479,000 | 47.69 | 48.50 | 47.62 | 48.38 | 00:00:00 | 2000-10-06 | 1,696,800 | 48.12 | 48.25 | 47.25 | 47.75 | 00:00:00 | 2000-10-09 | 1,095,200 | 48.06 | 48.19 | 45.31 | 45.88 | 00:00:00 | 2000-10-10 | 890,000 | 45.94 | 48.88 | 45.25 | 46.88 | 00:00:00 | 2000-10-11 | 774,800 | 46.62 | 47.19 | 45.25 | 46.38 | 00:00:00 | 2000-10-12 | 692,000 | 46.38 | 46.62 | 43.00 | 43.62 | 00:00:00 | 2000-10-13 | 746,200 | 43.62 | 45.19 | 43.62 | 45.19 | 00:00:00 | 2000-10-16 | 742,200 | 44.69 | 46.25 | 43.88 | 45.44 | 00:00:00 | 2000-10-17 | 528,400 | 45.06 | 46.25 | 44.50 | 46.00 | 00:00:00 | 2000-10-18 | 632,000 | 45.75 | 46.06 | 45.25 | 45.94 | 00:00:00 | 2000-10-19 | 644,800 | 45.25 | 45.75 | 43.56 | 44.25 | 00:00:00 | 2000-10-20 | 317,600 | 44.00 | 46.50 | 43.69 | 44.69 | 00:00:00 | 2000-10-23 | 882,800 | 44.69 | 46.50 | 44.69 | 45.81 | 00:00:00 | 2000-10-24 | 807,800 | 45.31 | 45.50 | 43.00 | 44.25 | 00:00:00 | 2000-10-25 | 1,994,400 | 43.62 | 46.69 | 39.69 | 41.00 | 00:00:00 | 2000-10-26 | 895,400 | 40.94 | 42.44 | 40.38 | 42.44 | 00:00:00 | 2000-10-27 | 558,800 | 42.81 | 42.81 | 41.38 | 42.00 | 00:00:00 | 2000-10-30 | 900,200 | 41.75 | 44.19 | 41.75 | 44.19 | 00:00:00 | 2000-10-31 | 567,600 | 43.56 | 44.56 | 43.00 | 43.44 | 00:00:00 | 2000-11-01 | 473,400 | 42.81 | 44.69 | 42.81 | 44.12 | 00:00:00 | 2000-11-02 | 1,733,400 | 43.62 | 44.12 | 40.44 | 40.81 | 00:00:00 | 2000-11-03 | 2,196,400 | 40.81 | 41.38 | 38.38 | 40.69 | 00:00:00 | 2000-11-06 | 1,057,000 | 40.69 | 41.00 | 40.06 | 40.94 | 00:00:00 | 2000-11-07 | 587,800 | 41.00 | 42.19 | 40.75 | 41.94 | 00:00:00 | 2000-11-08 | 1,218,600 | 41.81 | 46.00 | 41.69 | 44.50 | 00:00:00 | 2000-11-09 | 1,036,000 | 44.50 | 46.44 | 43.88 | 45.88 | 00:00:00 | 2000-11-10 | 1,685,200 | 46.12 | 46.88 | 45.50 | 46.69 | 00:00:00 | 2000-11-13 | 846,000 | 46.12 | 46.12 | 43.12 | 45.38 | 00:00:00 | 2000-11-14 | 953,400 | 44.88 | 46.38 | 44.75 | 46.06 | 00:00:00 | 2000-11-15 | 1,125,800 | 45.94 | 46.62 | 45.88 | 46.38 | 00:00:00 | 2000-11-16 | 710,400 | 46.38 | 46.62 | 45.31 | 45.44 | 00:00:00 | 2000-11-17 | 787,600 | 46.44 | 48.94 | 46.44 | 47.94 | 00:00:00 | 2000-11-20 | 675,400 | 47.31 | 48.25 | 47.12 | 48.25 | 00:00:00 | 2000-11-21 | 1,086,000 | 47.12 | 48.62 | 47.12 | 48.12 | 00:00:00 | 2000-11-22 | 788,200 | 47.00 | 48.19 | 46.88 | 48.06 | 00:00:00 | 2000-11-24 | 525,600 | 47.50 | 50.62 | 47.50 | 49.31 | 00:00:00 | 2000-11-27 | 1,613,800 | 49.25 | 51.69 | 49.12 | 51.38 | 00:00:00 | 2000-11-28 | 1,174,000 | 51.25 | 52.25 | 49.38 | 49.88 | 00:00:00 | 2000-11-29 | 1,222,600 | 50.00 | 50.19 | 48.81 | 49.62 | 00:00:00 | 2000-11-30 | 500,800 | 49.00 | 49.44 | 48.44 | 49.25 | 00:00:00 | 2000-12-01 | 1,032,800 | 49.00 | 49.25 | 48.00 | 48.88 | 00:00:00 | 2000-12-04 | 1,932,200 | 47.62 | 47.62 | 45.06 | 46.00 | 00:00:00 | 2000-12-05 | 1,684,400 | 46.25 | 46.38 | 44.69 | 45.06 | 00:00:00 | 2000-12-06 | 3,489,600 | 44.50 | 44.50 | 42.12 | 42.38 | 00:00:00 | 2000-12-07 | 5,986,200 | 40.62 | 42.25 | 40.06 | 41.50 | 00:00:00 | 2000-12-08 | 2,444,000 | 41.50 | 43.38 | 41.50 | 42.75 | 00:00:00 | 2000-12-11 | 1,112,000 | 43.12 | 43.75 | 42.88 | 43.38 | 00:00:00 | 2000-12-12 | 680,200 | 43.12 | 43.69 | 41.06 | 41.06 | 00:00:00 | 2000-12-13 | 908,000 | 41.44 | 42.38 | 40.94 | 42.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|