|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-07-21 | 3,281,300 | 18.75 | 19.20 | 18.75 | 19.11 | 00:00:00 | 2009-07-22 | 3,873,300 | 19.17 | 19.40 | 18.71 | 18.79 | 00:00:00 | 2009-07-23 | 3,683,300 | 18.85 | 19.38 | 18.69 | 19.15 | 00:00:00 | 2009-07-24 | 2,244,900 | 19.13 | 19.33 | 18.97 | 19.31 | 00:00:00 | 2009-07-27 | 1,765,100 | 19.34 | 19.42 | 19.07 | 19.25 | 00:00:00 | 2009-07-28 | 2,544,500 | 19.23 | 19.44 | 19.15 | 19.30 | 00:00:00 | 2009-07-29 | 6,541,000 | 20.11 | 20.54 | 19.76 | 20.28 | 00:00:00 | 2009-07-30 | 4,090,800 | 20.60 | 20.77 | 19.56 | 19.76 | 00:00:00 | 2009-07-31 | 4,592,100 | 19.82 | 19.97 | 19.35 | 19.72 | 00:00:00 | 2009-08-03 | 3,950,100 | 19.79 | 19.88 | 19.26 | 19.86 | 00:00:00 | 2009-08-04 | 4,501,500 | 20.33 | 20.51 | 19.91 | 20.45 | 00:00:00 | 2009-08-05 | 3,909,000 | 20.41 | 20.52 | 20.05 | 20.44 | 00:00:00 | 2009-08-06 | 4,369,900 | 20.50 | 20.55 | 20.07 | 20.46 | 00:00:00 | 2009-08-07 | 5,246,300 | 20.62 | 20.62 | 20.24 | 20.34 | 00:00:00 | 2009-08-10 | 2,253,800 | 20.32 | 20.42 | 20.16 | 20.32 | 00:00:00 | 2009-08-11 | 2,781,800 | 20.32 | 20.38 | 20.07 | 20.30 | 00:00:00 | 2009-08-12 | 3,198,200 | 20.25 | 20.58 | 20.09 | 20.44 | 00:00:00 | 2009-08-13 | 2,031,100 | 20.55 | 20.61 | 20.24 | 20.58 | 00:00:00 | 2009-08-14 | 2,277,000 | 20.60 | 20.70 | 20.21 | 20.44 | 00:00:00 | 2009-08-17 | 3,278,000 | 20.22 | 20.43 | 20.15 | 20.25 | 00:00:00 | 2009-08-18 | 2,823,800 | 20.24 | 20.53 | 19.84 | 20.50 | 00:00:00 | 2009-08-19 | 2,558,800 | 20.33 | 21.03 | 20.33 | 20.83 | 00:00:00 | 2009-08-20 | 2,186,300 | 20.85 | 21.04 | 20.64 | 21.00 | 00:00:00 | 2009-08-21 | 3,318,000 | 21.14 | 21.25 | 20.90 | 21.05 | 00:00:00 | 2009-08-24 | 3,108,500 | 21.16 | 21.18 | 20.71 | 20.80 | 00:00:00 | 2009-08-25 | 1,832,200 | 20.85 | 21.05 | 20.80 | 20.93 | 00:00:00 | 2009-08-26 | 2,000,200 | 20.87 | 21.15 | 20.77 | 20.90 | 00:00:00 | 2009-08-27 | 2,295,000 | 20.86 | 21.23 | 20.72 | 21.15 | 00:00:00 | 2009-08-28 | 2,509,100 | 21.28 | 21.28 | 21.09 | 21.20 | 00:00:00 | 2009-08-31 | 2,114,800 | 21.12 | 21.47 | 21.08 | 21.31 | 00:00:00 | 2009-09-01 | 2,876,400 | 21.22 | 21.46 | 21.09 | 21.20 | 00:00:00 | 2009-09-02 | 1,815,900 | 21.22 | 21.25 | 20.98 | 21.01 | 00:00:00 | 2009-09-03 | 2,176,000 | 21.12 | 21.14 | 20.87 | 21.14 | 00:00:00 | 2009-09-04 | 1,134,800 | 21.09 | 21.29 | 21.08 | 21.29 | 00:00:00 | 2009-09-08 | 1,638,700 | 21.40 | 21.40 | 21.02 | 21.17 | 00:00:00 | 2009-09-09 | 2,664,500 | 21.40 | 21.66 | 21.04 | 21.43 | 00:00:00 | 2009-09-10 | 2,409,200 | 21.39 | 21.61 | 21.25 | 21.53 | 00:00:00 | 2009-09-11 | 1,952,200 | 21.59 | 21.70 | 21.51 | 21.66 | 00:00:00 | 2009-09-14 | 2,851,500 | 21.59 | 21.77 | 21.43 | 21.74 | 00:00:00 | 2009-09-15 | 3,635,100 | 21.78 | 21.78 | 21.38 | 21.55 | 00:00:00 | 2009-09-16 | 2,597,700 | 21.64 | 21.77 | 21.29 | 21.76 | 00:00:00 | 2009-09-17 | 6,209,500 | 21.77 | 21.80 | 21.54 | 21.57 | 00:00:00 | 2009-09-18 | 2,909,100 | 21.61 | 21.77 | 21.50 | 21.76 | 00:00:00 | 2009-09-21 | 1,833,800 | 21.73 | 22.10 | 21.58 | 21.95 | 00:00:00 | 2009-09-22 | 2,156,300 | 21.99 | 22.00 | 21.65 | 21.69 | 00:00:00 | 2009-09-23 | 2,467,400 | 21.97 | 22.12 | 21.63 | 21.68 | 00:00:00 | 2009-09-24 | 2,290,500 | 21.63 | 21.74 | 21.35 | 21.55 | 00:00:00 | 2009-09-25 | 1,909,300 | 21.55 | 21.76 | 21.44 | 21.51 | 00:00:00 | 2009-09-28 | 2,731,800 | 21.54 | 22.03 | 21.51 | 21.77 | 00:00:00 | 2009-09-29 | 2,994,200 | 21.80 | 22.10 | 21.72 | 21.98 | 00:00:00 | 2009-09-30 | 4,918,300 | 22.74 | 22.84 | 22.00 | 22.38 | 00:00:00 | 2009-10-01 | 3,931,500 | 22.36 | 22.49 | 21.85 | 22.03 | 00:00:00 | 2009-10-02 | 2,450,900 | 21.90 | 21.92 | 21.57 | 21.62 | 00:00:00 | 2009-10-05 | 2,635,200 | 21.71 | 21.91 | 21.44 | 21.89 | 00:00:00 | 2009-10-06 | 2,783,000 | 22.03 | 22.23 | 21.76 | 22.15 | 00:00:00 | 2009-10-07 | 3,387,700 | 22.02 | 22.41 | 21.93 | 22.41 | 00:00:00 | 2009-10-08 | 2,391,200 | 22.55 | 22.64 | 22.38 | 22.40 | 00:00:00 | 2009-10-09 | 3,009,000 | 22.27 | 22.72 | 22.15 | 22.61 | 00:00:00 | 2009-10-12 | 1,655,700 | 22.67 | 22.85 | 22.61 | 22.74 | 00:00:00 | 2009-10-13 | 2,824,000 | 22.69 | 22.76 | 22.53 | 22.62 | 00:00:00 | 2009-10-14 | 3,630,800 | 22.73 | 23.11 | 22.63 | 23.07 | 00:00:00 | 2009-10-15 | 2,922,000 | 23.06 | 23.39 | 22.95 | 23.35 | 00:00:00 | 2009-10-16 | 3,484,900 | 23.24 | 23.73 | 23.24 | 23.53 | 00:00:00 | 2009-10-19 | 2,138,200 | 23.64 | 23.64 | 23.31 | 23.43 | 00:00:00 | 2009-10-20 | 3,836,600 | 23.36 | 23.86 | 23.36 | 23.71 | 00:00:00 | 2009-10-21 | 4,015,700 | 23.66 | 23.84 | 23.46 | 23.47 | 00:00:00 | 2009-10-22 | 3,199,000 | 23.46 | 23.64 | 23.33 | 23.49 | 00:00:00 | 2009-10-23 | 3,132,800 | 23.62 | 23.67 | 23.00 | 23.19 | 00:00:00 | 2009-10-26 | 2,671,600 | 23.24 | 23.55 | 22.86 | 22.92 | 00:00:00 | 2009-10-27 | 2,626,700 | 22.97 | 23.12 | 22.75 | 22.81 | 00:00:00 | 2009-10-28 | 3,423,600 | 22.81 | 22.89 | 22.28 | 22.28 | 00:00:00 | 2009-10-29 | 2,855,900 | 22.47 | 22.69 | 22.29 | 22.66 | 00:00:00 | 2009-10-30 | 5,360,300 | 22.69 | 22.84 | 22.13 | 22.15 | 00:00:00 | 2009-11-02 | 4,003,000 | 22.25 | 22.68 | 22.07 | 22.51 | 00:00:00 | 2009-11-03 | 5,637,900 | 23.72 | 24.00 | 22.78 | 23.20 | 00:00:00 | 2009-11-04 | 3,638,800 | 23.38 | 23.54 | 23.14 | 23.14 | 00:00:00 | 2009-11-05 | 3,150,100 | 23.16 | 23.59 | 23.14 | 23.43 | 00:00:00 | 2009-11-06 | 2,119,800 | 23.35 | 23.62 | 23.10 | 23.62 | 00:00:00 | 2009-11-09 | 2,385,700 | 23.75 | 23.86 | 23.53 | 23.81 | 00:00:00 | 2009-11-10 | 3,084,700 | 23.90 | 24.37 | 23.79 | 24.34 | 00:00:00 | 2009-11-11 | 1,687,900 | 24.29 | 24.46 | 24.05 | 24.27 | 00:00:00 | 2009-11-12 | 1,991,900 | 24.29 | 24.41 | 23.95 | 23.98 | 00:00:00 | 2009-11-13 | 3,417,900 | 24.09 | 24.68 | 24.09 | 24.60 | 00:00:00 | 2009-11-16 | 2,766,800 | 24.70 | 24.85 | 24.48 | 24.52 | 00:00:00 | 2009-11-17 | 2,248,100 | 24.51 | 24.52 | 24.21 | 24.28 | 00:00:00 | 2009-11-18 | 2,873,500 | 24.16 | 24.52 | 24.11 | 24.47 | 00:00:00 | 2009-11-19 | 3,715,900 | 24.60 | 24.61 | 24.12 | 24.21 | 00:00:00 | 2009-11-20 | 4,907,300 | 24.19 | 24.70 | 24.17 | 24.49 | 00:00:00 | 2009-11-23 | 4,550,000 | 24.89 | 25.11 | 24.67 | 24.97 | 00:00:00 | 2009-11-24 | 2,341,400 | 25.01 | 25.07 | 24.81 | 25.02 | 00:00:00 | 2009-11-25 | 1,776,100 | 25.19 | 25.19 | 24.96 | 24.98 | 00:00:00 | 2009-11-27 | 1,372,500 | 24.67 | 25.04 | 24.49 | 24.86 | 00:00:00 | 2009-11-30 | 3,812,800 | 24.92 | 24.92 | 24.48 | 24.69 | 00:00:00 | 2009-12-01 | 2,629,200 | 24.75 | 24.95 | 24.70 | 24.85 | 00:00:00 | 2009-12-02 | 3,224,700 | 24.51 | 24.93 | 24.51 | 24.76 | 00:00:00 | 2009-12-03 | 2,598,600 | 24.83 | 24.87 | 24.57 | 24.58 | 00:00:00 | 2009-12-04 | 3,858,900 | 24.73 | 24.94 | 24.43 | 24.67 | 00:00:00 | 2009-12-07 | 2,934,100 | 24.61 | 24.88 | 24.54 | 24.64 | 00:00:00 | 2009-12-08 | 3,618,500 | 24.63 | 24.68 | 24.20 | 24.23 | 00:00:00 | 2009-12-09 | 3,550,700 | 24.17 | 24.50 | 24.14 | 24.50 | 00:00:00 | 2009-12-10 | 6,702,700 | 24.52 | 25.13 | 24.50 | 25.05 | 00:00:00 | 2009-12-11 | 2,518,400 | 25.07 | 25.17 | 24.75 | 24.79 | 00:00:00 | 2009-12-14 | 2,738,300 | 24.87 | 25.19 | 24.87 | 25.00 | 00:00:00 | 2009-12-15 | 5,832,300 | 25.20 | 25.93 | 25.00 | 25.78 | 00:00:00 | 2009-12-16 | 6,415,300 | 26.16 | 26.58 | 26.08 | 26.13 | 00:00:00 | 2009-12-17 | 4,208,300 | 26.11 | 26.25 | 25.86 | 25.86 | 00:00:00 | 2009-12-18 | 4,990,400 | 26.00 | 26.15 | 25.78 | 26.03 | 00:00:00 | 2009-12-21 | 2,645,200 | 26.18 | 26.55 | 26.00 | 26.11 | 00:00:00 | 2009-12-22 | 2,021,800 | 26.25 | 26.42 | 26.14 | 26.31 | 00:00:00 | 2009-12-23 | 2,609,700 | 26.29 | 26.45 | 26.20 | 26.32 | 00:00:00 | 2009-12-24 | 482,000 | 26.39 | 26.46 | 26.32 | 26.34 | 00:00:00 | 2009-12-28 | 1,122,900 | 26.39 | 26.53 | 26.27 | 26.41 | 00:00:00 | 2009-12-29 | 1,447,400 | 26.41 | 26.56 | 26.36 | 26.37 | 00:00:00 | 2009-12-30 | 1,618,300 | 26.30 | 26.38 | 26.12 | 26.31 | 00:00:00 | 2009-12-31 | 1,466,400 | 26.39 | 26.42 | 26.04 | 26.07 | 00:00:00 | 2010-01-04 | 2,455,900 | 26.29 | 26.69 | 26.14 | 26.63 | 00:00:00 | 2010-01-05 | 2,476,800 | 26.65 | 26.65 | 26.38 | 26.44 | 00:00:00 | 2010-01-06 | 4,039,300 | 26.39 | 26.43 | 26.08 | 26.19 | 00:00:00 | 2010-01-07 | 5,244,600 | 25.77 | 26.16 | 25.66 | 25.77 | 00:00:00 | 2010-01-08 | 4,277,500 | 25.86 | 26.10 | 25.68 | 26.05 | 00:00:00 | 2010-01-11 | 1,914,400 | 26.24 | 26.48 | 26.11 | 26.34 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|