|
 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 | | 2009-01-28 | 2,451,100 | 37.72 | 37.80 | 37.21 | 37.76 | 00:00:00 | | 2009-01-29 | 1,573,000 | 35.98 | 37.84 | 35.98 | 37.08 | 00:00:00 | | 2009-01-30 | 1,629,700 | 36.12 | 37.81 | 36.05 | 36.32 | 00:00:00 | | 2009-02-02 | 1,793,500 | 35.72 | 37.30 | 35.72 | 36.91 | 00:00:00 | | 2009-02-03 | 3,252,100 | 37.04 | 37.71 | 36.38 | 37.55 | 00:00:00 | | 2009-02-04 | 1,861,400 | 37.72 | 38.30 | 37.34 | 37.92 | 00:00:00 | | 2009-02-05 | 1,893,700 | 37.92 | 38.79 | 37.62 | 38.40 | 00:00:00 | | 2009-02-06 | 1,600,400 | 38.35 | 39.09 | 38.21 | 38.76 | 00:00:00 | | 2009-02-09 | 1,107,400 | 38.75 | 38.76 | 38.11 | 38.68 | 00:00:00 | | 2009-02-10 | 2,083,800 | 38.31 | 38.71 | 37.49 | 37.64 | 00:00:00 | | 2009-02-11 | 1,880,400 | 37.67 | 37.92 | 37.25 | 37.37 | 00:00:00 | | 2009-02-12 | 1,786,400 | 36.72 | 37.88 | 36.43 | 37.84 | 00:00:00 | | 2009-02-13 | 1,066,900 | 37.69 | 38.06 | 37.26 | 37.35 | 00:00:00 | | 2009-02-17 | 1,560,300 | 36.75 | 36.75 | 35.97 | 36.23 | 00:00:00 | | 2009-02-18 | 1,399,900 | 36.32 | 36.43 | 35.78 | 36.12 | 00:00:00 | | 2009-02-19 | 2,175,100 | 36.20 | 36.32 | 35.36 | 35.55 | 00:00:00 | | 2009-02-20 | 2,302,100 | 35.13 | 35.95 | 35.02 | 35.65 | 00:00:00 | | 2009-02-23 | 1,894,800 | 35.90 | 35.96 | 34.54 | 34.61 | 00:00:00 | | 2009-02-24 | 2,439,500 | 34.80 | 35.21 | 34.35 | 35.08 | 00:00:00 | | 2009-02-25 | 1,705,900 | 35.16 | 35.23 | 34.00 | 34.17 | 00:00:00 | | 2009-02-26 | 3,263,300 | 34.35 | 34.55 | 32.52 | 32.63 | 00:00:00 | | 2009-02-27 | 3,558,900 | 32.26 | 32.57 | 31.65 | 31.76 | 00:00:00 | | 2009-03-02 | 2,223,200 | 31.27 | 31.72 | 30.43 | 30.54 | 00:00:00 | | 2009-03-03 | 2,593,100 | 30.83 | 31.34 | 30.03 | 30.36 | 00:00:00 | | 2009-03-04 | 2,425,000 | 30.60 | 31.45 | 30.15 | 31.04 | 00:00:00 | | 2009-03-05 | 2,751,000 | 30.68 | 31.21 | 30.31 | 30.98 | 00:00:00 | | 2009-03-06 | 2,959,700 | 30.97 | 31.58 | 30.24 | 30.71 | 00:00:00 | | 2009-03-09 | 1,749,300 | 30.40 | 30.66 | 29.95 | 30.19 | 00:00:00 | | 2009-03-10 | 2,660,100 | 30.77 | 31.22 | 30.12 | 31.22 | 00:00:00 | | 2009-03-11 | 6,495,700 | 31.28 | 31.28 | 28.15 | 28.19 | 00:00:00 | | 2009-03-12 | 5,282,800 | 28.19 | 29.56 | 27.50 | 29.42 | 00:00:00 | | 2009-03-13 | 3,465,700 | 29.58 | 31.27 | 29.47 | 31.25 | 00:00:00 | | 2009-03-16 | 1,923,000 | 31.54 | 31.71 | 30.54 | 30.57 | 00:00:00 | | 2009-03-17 | 1,443,500 | 30.71 | 31.39 | 30.31 | 31.39 | 00:00:00 | | 2009-03-18 | 2,217,700 | 31.10 | 31.65 | 30.81 | 31.20 | 00:00:00 | | 2009-03-19 | 2,513,900 | 31.07 | 31.54 | 30.01 | 30.47 | 00:00:00 | | 2009-03-20 | 2,515,700 | 30.71 | 30.80 | 30.29 | 30.58 | 00:00:00 | | 2009-03-23 | 2,131,600 | 31.03 | 31.85 | 30.72 | 31.79 | 00:00:00 | | 2009-03-24 | 2,090,800 | 31.37 | 32.25 | 31.34 | 32.05 | 00:00:00 | | 2009-03-25 | 1,481,200 | 32.06 | 32.74 | 31.97 | 32.37 | 00:00:00 | | 2009-03-26 | 1,267,600 | 32.48 | 32.74 | 32.20 | 32.69 | 00:00:00 | | 2009-03-27 | 1,746,700 | 32.40 | 32.51 | 31.94 | 32.29 | 00:00:00 | | 2009-03-30 | 1,637,300 | 32.10 | 32.31 | 31.50 | 32.26 | 00:00:00 | | 2009-03-31 | 2,355,400 | 32.55 | 33.45 | 32.15 | 32.66 | 00:00:00 | | 2009-04-01 | 1,719,000 | 32.36 | 32.84 | 31.80 | 32.73 | 00:00:00 | | 2009-04-02 | 1,602,600 | 33.29 | 33.88 | 33.17 | 33.53 | 00:00:00 | | 2009-04-03 | 1,722,500 | 33.69 | 33.69 | 32.47 | 32.77 | 00:00:00 | | 2009-04-06 | 1,295,400 | 32.50 | 33.22 | 32.36 | 32.81 | 00:00:00 | | 2009-04-07 | 966,700 | 32.55 | 33.01 | 32.22 | 32.51 | 00:00:00 | | 2009-04-08 | 1,028,500 | 32.49 | 32.92 | 32.12 | 32.57 | 00:00:00 | | 2009-04-09 | 1,594,600 | 33.06 | 33.40 | 32.82 | 33.08 | 00:00:00 | | 2009-04-13 | 1,094,600 | 32.98 | 33.51 | 32.75 | 33.27 | 00:00:00 | | 2009-04-14 | 877,600 | 33.28 | 33.28 | 32.79 | 33.13 | 00:00:00 | | 2009-04-15 | 1,141,100 | 33.14 | 33.26 | 32.37 | 32.89 | 00:00:00 | | 2009-04-16 | 1,941,300 | 32.86 | 33.98 | 32.74 | 33.85 | 00:00:00 | | 2009-04-17 | 2,724,200 | 35.83 | 35.83 | 34.34 | 34.84 | 00:00:00 | | 2009-04-20 | 1,448,600 | 34.70 | 35.29 | 34.46 | 34.69 | 00:00:00 | | 2009-04-21 | 1,963,400 | 34.42 | 35.04 | 34.00 | 34.57 | 00:00:00 | | 2009-04-22 | 2,624,400 | 34.27 | 35.44 | 34.05 | 34.75 | 00:00:00 | | 2009-04-23 | 3,801,300 | 36.97 | 36.97 | 33.82 | 35.41 | 00:00:00 | | 2009-04-24 | 3,436,800 | 35.41 | 36.06 | 34.15 | 34.58 | 00:00:00 | | 2009-04-27 | 2,122,800 | 34.13 | 35.62 | 33.93 | 35.25 | 00:00:00 | | 2009-04-28 | 1,699,500 | 35.19 | 35.33 | 34.57 | 34.90 | 00:00:00 | | 2009-04-29 | 2,450,100 | 35.28 | 35.28 | 34.53 | 34.73 | 00:00:00 | | 2009-04-30 | 3,182,900 | 34.84 | 34.98 | 33.50 | 33.64 | 00:00:00 | | 2009-05-01 | 2,042,100 | 33.68 | 34.50 | 33.60 | 34.35 | 00:00:00 | | 2009-05-04 | 1,668,800 | 34.26 | 35.10 | 34.23 | 35.10 | 00:00:00 | | 2009-05-05 | 2,328,500 | 35.13 | 35.72 | 34.97 | 35.12 | 00:00:00 | | 2009-05-06 | 1,710,800 | 35.14 | 35.51 | 35.04 | 35.20 | 00:00:00 | | 2009-05-07 | 2,223,600 | 35.40 | 36.68 | 35.10 | 36.37 | 00:00:00 | | 2009-05-08 | 1,306,200 | 36.40 | 36.66 | 36.02 | 36.29 | 00:00:00 | | 2009-05-11 | 1,779,400 | 35.75 | 36.04 | 35.59 | 35.66 | 00:00:00 | | 2009-05-12 | 1,559,700 | 35.74 | 36.27 | 35.70 | 35.90 | 00:00:00 | | 2009-05-13 | 1,622,800 | 35.95 | 36.10 | 35.55 | 35.69 | 00:00:00 | | 2009-05-14 | 1,439,500 | 35.80 | 36.18 | 35.50 | 35.73 | 00:00:00 | | 2009-05-15 | 1,664,000 | 35.74 | 35.74 | 34.90 | 34.99 | 00:00:00 | | 2009-05-18 | 1,160,000 | 35.18 | 35.58 | 34.65 | 35.58 | 00:00:00 | | 2009-05-19 | 1,973,800 | 35.60 | 36.29 | 35.60 | 35.96 | 00:00:00 | | 2009-05-20 | 2,881,200 | 36.19 | 37.29 | 36.00 | 36.95 | 00:00:00 | | 2009-05-21 | 1,623,200 | 36.73 | 37.15 | 36.11 | 36.37 | 00:00:00 | | 2009-05-22 | 1,155,800 | 36.57 | 36.92 | 36.30 | 36.58 | 00:00:00 | | 2009-05-26 | 1,196,700 | 36.54 | 37.57 | 36.40 | 37.38 | 00:00:00 | | 2009-05-27 | 1,404,600 | 37.43 | 37.58 | 36.68 | 36.73 | 00:00:00 | | 2009-05-28 | 1,239,500 | 37.01 | 37.27 | 36.53 | 36.87 | 00:00:00 | | 2009-05-29 | 1,699,800 | 37.05 | 37.15 | 36.67 | 37.10 | 00:00:00 | | 2009-06-01 | 1,929,000 | 37.39 | 37.74 | 37.05 | 37.65 | 00:00:00 | | 2009-06-02 | 2,929,500 | 37.52 | 37.98 | 36.37 | 37.86 | 00:00:00 | | 2009-06-03 | 2,980,600 | 37.72 | 37.72 | 36.74 | 37.15 | 00:00:00 | | 2009-06-04 | 2,690,200 | 37.14 | 37.39 | 35.85 | 36.36 | 00:00:00 | | 2009-06-05 | 2,170,600 | 36.44 | 36.64 | 35.36 | 36.38 | 00:00:00 | | 2009-06-08 | 1,186,500 | 36.18 | 36.72 | 35.70 | 36.36 | 00:00:00 | | 2009-06-09 | 1,387,500 | 36.55 | 36.57 | 35.60 | 35.74 | 00:00:00 | | 2009-06-10 | 1,043,100 | 35.98 | 36.10 | 35.70 | 35.96 | 00:00:00 | | 2009-06-11 | 2,414,300 | 36.08 | 37.62 | 36.08 | 36.99 | 00:00:00 | | 2009-06-12 | 1,586,000 | 36.91 | 37.14 | 36.34 | 36.55 | 00:00:00 | | 2009-06-15 | 1,405,600 | 36.31 | 36.45 | 35.51 | 35.82 | 00:00:00 | | 2009-06-16 | 2,585,400 | 17.99 | 18.23 | 17.74 | 17.79 | 00:00:00 | | 2009-06-17 | 3,212,600 | 17.79 | 18.56 | 17.79 | 18.24 | 00:00:00 | | 2009-06-18 | 3,106,400 | 18.27 | 18.60 | 18.17 | 18.40 | 00:00:00 | | 2009-06-19 | 4,161,100 | 18.59 | 18.71 | 18.29 | 18.31 | 00:00:00 | | 2009-06-22 | 1,960,900 | 18.20 | 18.26 | 17.97 | 18.00 | 00:00:00 | | 2009-06-23 | 4,098,200 | 18.01 | 18.15 | 17.65 | 17.68 | 00:00:00 | | 2009-06-24 | 4,946,500 | 17.86 | 17.86 | 17.38 | 17.50 | 00:00:00 | | 2009-06-25 | 3,841,400 | 17.50 | 18.44 | 17.39 | 18.26 | 00:00:00 | | 2009-06-26 | 5,452,500 | 18.35 | 18.35 | 17.90 | 18.17 | 00:00:00 | | 2009-06-29 | 2,822,100 | 18.08 | 18.19 | 17.80 | 18.07 | 00:00:00 | | 2009-06-30 | 3,336,900 | 18.03 | 18.15 | 17.59 | 17.74 | 00:00:00 | | 2009-07-01 | 3,200,500 | 17.85 | 18.41 | 17.67 | 18.24 | 00:00:00 | | 2009-07-02 | 2,551,900 | 18.16 | 18.16 | 17.74 | 17.82 | 00:00:00 | | 2009-07-06 | 2,084,200 | 17.73 | 17.89 | 17.57 | 17.79 | 00:00:00 | | 2009-07-07 | 3,543,700 | 17.76 | 18.44 | 17.74 | 18.20 | 00:00:00 | | 2009-07-08 | 3,742,500 | 18.27 | 18.37 | 17.80 | 17.93 | 00:00:00 | | 2009-07-09 | 2,827,500 | 18.03 | 18.03 | 17.64 | 17.84 | 00:00:00 | | 2009-07-10 | 2,831,400 | 17.86 | 18.05 | 17.54 | 17.72 | 00:00:00 | | 2009-07-13 | 2,988,000 | 17.79 | 18.22 | 17.69 | 18.11 | 00:00:00 | | 2009-07-14 | 2,606,500 | 18.07 | 18.29 | 17.97 | 18.23 | 00:00:00 | | 2009-07-15 | 3,143,100 | 18.29 | 18.38 | 18.05 | 18.28 | 00:00:00 | | 2009-07-16 | 2,926,600 | 18.23 | 18.58 | 18.12 | 18.51 | 00:00:00 | | 2009-07-17 | 3,995,700 | 18.56 | 18.99 | 18.50 | 18.98 | 00:00:00 | | 2009-07-20 | 2,812,200 | 19.09 | 19.10 | 18.60 | 18.71 | 00:00:00 | | 2009-07-21 | 3,281,300 | 18.75 | 19.20 | 18.75 | 19.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
