|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,914,400 | 26.24 | 26.48 | 26.11 | 26.34 | 00:00:00 | | 2010-01-12 | 3,142,600 | 26.32 | 26.55 | 26.19 | 26.52 | 00:00:00 | | 2010-01-13 | 3,150,100 | 26.59 | 27.13 | 26.59 | 27.04 | 00:00:00 | | 2010-01-14 | 2,054,300 | 26.97 | 27.25 | 26.85 | 27.21 | 00:00:00 | | 2010-01-15 | 2,076,400 | 27.26 | 27.27 | 26.81 | 26.92 | 00:00:00 | | 2010-01-19 | 2,826,200 | 26.96 | 27.61 | 26.92 | 27.37 | 00:00:00 | | 2010-01-20 | 2,683,700 | 27.35 | 27.35 | 26.76 | 27.14 | 00:00:00 | | 2010-01-21 | 3,961,000 | 27.11 | 27.18 | 26.25 | 26.58 | 00:00:00 | | 2010-01-22 | 4,321,500 | 26.47 | 26.80 | 26.02 | 26.66 | 00:00:00 | | 2010-01-25 | 5,285,000 | 26.79 | 27.34 | 26.68 | 27.11 | 00:00:00 | | 2010-01-26 | 5,530,700 | 27.86 | 28.00 | 27.34 | 27.44 | 00:00:00 | | 2010-01-27 | 4,885,100 | 27.37 | 27.64 | 27.04 | 27.26 | 00:00:00 | | 2010-01-28 | 3,374,300 | 27.24 | 27.76 | 27.24 | 27.28 | 00:00:00 | | 2010-01-29 | 4,136,700 | 27.41 | 27.61 | 27.23 | 27.26 | 00:00:00 | | 2010-02-01 | 3,682,900 | 27.46 | 27.78 | 27.08 | 27.75 | 00:00:00 | | 2010-02-02 | 6,012,600 | 27.80 | 28.61 | 27.66 | 28.55 | 00:00:00 | | 2010-02-03 | 3,801,100 | 28.51 | 28.59 | 28.03 | 28.32 | 00:00:00 | | 2010-02-04 | 4,607,500 | 28.26 | 28.26 | 27.42 | 27.42 | 00:00:00 | | 2010-02-05 | 5,637,600 | 27.37 | 27.40 | 26.65 | 27.01 | 00:00:00 | | 2010-02-08 | 2,811,300 | 27.03 | 27.19 | 26.82 | 26.95 | 00:00:00 | | 2010-02-09 | 2,167,600 | 27.18 | 27.40 | 27.00 | 27.16 | 00:00:00 | | 2010-02-10 | 5,655,300 | 27.31 | 27.32 | 26.68 | 27.19 | 00:00:00 | | 2010-02-11 | 4,093,800 | 27.18 | 27.57 | 26.95 | 27.52 | 00:00:00 | | 2010-02-12 | 2,583,700 | 27.39 | 27.39 | 27.02 | 27.35 | 00:00:00 | | 2010-02-16 | 3,328,800 | 27.66 | 27.66 | 27.31 | 27.57 | 00:00:00 | | 2010-02-17 | 5,869,000 | 27.73 | 27.78 | 27.06 | 27.59 | 00:00:00 | | 2010-02-18 | 2,931,200 | 27.58 | 27.90 | 27.50 | 27.86 | 00:00:00 | | 2010-02-19 | 3,862,400 | 27.87 | 28.19 | 27.60 | 28.14 | 00:00:00 | | 2010-02-22 | 3,256,200 | 28.24 | 28.24 | 27.76 | 27.89 | 00:00:00 | | 2010-02-23 | 5,407,100 | 27.82 | 27.97 | 27.57 | 27.75 | 00:00:00 | | 2010-02-24 | 2,652,500 | 27.77 | 28.04 | 27.76 | 27.89 | 00:00:00 | | 2010-02-25 | 3,168,400 | 27.70 | 28.08 | 27.58 | 28.08 | 00:00:00 | | 2010-02-26 | 4,036,700 | 28.08 | 28.19 | 27.89 | 28.04 | 00:00:00 | | 2010-03-01 | 3,116,800 | 27.97 | 28.25 | 27.75 | 28.07 | 00:00:00 | | 2010-03-02 | 2,366,300 | 28.20 | 28.50 | 28.08 | 28.46 | 00:00:00 | | 2010-03-03 | 3,090,300 | 28.50 | 28.50 | 27.97 | 28.00 | 00:00:00 | | 2010-03-04 | 2,659,400 | 28.16 | 28.16 | 27.91 | 27.99 | 00:00:00 | | 2010-03-05 | 2,715,900 | 28.02 | 28.41 | 27.98 | 28.41 | 00:00:00 | | 2010-03-08 | 2,470,000 | 28.41 | 28.45 | 28.05 | 28.07 | 00:00:00 | | 2010-03-09 | 2,907,900 | 28.02 | 28.16 | 27.90 | 27.99 | 00:00:00 | | 2010-03-10 | 2,364,600 | 27.95 | 28.19 | 27.88 | 28.05 | 00:00:00 | | 2010-03-11 | 1,678,400 | 27.95 | 28.12 | 27.80 | 28.08 | 00:00:00 | | 2010-03-12 | 2,337,200 | 28.17 | 28.25 | 27.80 | 27.93 | 00:00:00 | | 2010-03-15 | 2,755,000 | 27.90 | 27.90 | 27.61 | 27.75 | 00:00:00 | | 2010-03-16 | 4,210,300 | 28.42 | 28.45 | 27.93 | 28.36 | 00:00:00 | | 2010-03-17 | 3,088,500 | 28.57 | 28.58 | 28.18 | 28.20 | 00:00:00 | | 2010-03-18 | 2,756,600 | 28.37 | 28.62 | 28.19 | 28.57 | 00:00:00 | | 2010-03-19 | 5,468,500 | 28.68 | 29.11 | 28.27 | 28.68 | 00:00:00 | | 2010-03-22 | 4,848,800 | 28.62 | 29.31 | 28.50 | 29.29 | 00:00:00 | | 2010-03-23 | 2,345,700 | 29.43 | 29.43 | 28.90 | 29.21 | 00:00:00 | | 2010-03-24 | 2,158,600 | 29.27 | 29.30 | 28.66 | 28.72 | 00:00:00 | | 2010-03-25 | 2,623,700 | 28.89 | 28.90 | 28.55 | 28.60 | 00:00:00 | | 2010-03-26 | 2,554,700 | 28.63 | 28.72 | 28.30 | 28.59 | 00:00:00 | | 2010-03-29 | 2,064,800 | 28.76 | 28.93 | 28.62 | 28.84 | 00:00:00 | | 2010-03-30 | 2,740,800 | 28.93 | 29.33 | 28.86 | 29.28 | 00:00:00 | | 2010-03-31 | 2,407,300 | 29.27 | 29.27 | 28.75 | 28.92 | 00:00:00 | | 2010-04-01 | 3,680,900 | 28.99 | 29.13 | 28.42 | 28.59 | 00:00:00 | | 2010-04-05 | 2,339,700 | 28.63 | 29.02 | 28.53 | 28.92 | 00:00:00 | | 2010-04-06 | 1,739,100 | 28.92 | 29.14 | 28.80 | 29.03 | 00:00:00 | | 2010-04-07 | 3,151,200 | 28.93 | 29.07 | 28.77 | 29.04 | 00:00:00 | | 2010-04-08 | 3,767,300 | 29.58 | 29.58 | 29.10 | 29.18 | 00:00:00 | | 2010-04-09 | 2,018,500 | 29.26 | 29.48 | 29.18 | 29.47 | 00:00:00 | | 2010-04-12 | 1,839,500 | 29.49 | 29.51 | 29.27 | 29.34 | 00:00:00 | | 2010-04-13 | 2,778,000 | 29.24 | 29.50 | 28.95 | 29.46 | 00:00:00 | | 2010-04-14 | 2,764,000 | 29.49 | 29.50 | 29.02 | 29.20 | 00:00:00 | | 2010-04-15 | 2,217,200 | 29.19 | 29.50 | 29.09 | 29.49 | 00:00:00 | | 2010-04-16 | 5,991,800 | 29.50 | 29.92 | 29.36 | 29.88 | 00:00:00 | | 2010-04-19 | 4,306,600 | 29.89 | 29.99 | 29.58 | 29.82 | 00:00:00 | | 2010-04-20 | 4,190,100 | 29.97 | 30.49 | 29.88 | 30.38 | 00:00:00 | | 2010-04-21 | 5,969,000 | 30.43 | 30.59 | 29.98 | 30.36 | 00:00:00 | | 2010-04-22 | 8,444,500 | 31.29 | 31.79 | 30.76 | 31.41 | 00:00:00 | | 2010-04-23 | 4,950,700 | 31.50 | 31.57 | 30.79 | 31.13 | 00:00:00 | | 2010-04-26 | 4,282,000 | 31.10 | 31.44 | 30.83 | 31.23 | 00:00:00 | | 2010-04-27 | 3,571,100 | 31.00 | 31.39 | 30.77 | 30.86 | 00:00:00 | | 2010-04-28 | 3,087,400 | 30.91 | 31.15 | 30.68 | 30.79 | 00:00:00 | | 2010-04-29 | 3,960,900 | 30.97 | 31.64 | 30.93 | 31.36 | 00:00:00 | | 2010-04-30 | 3,380,600 | 31.42 | 31.60 | 30.85 | 30.85 | 00:00:00 | | 2010-05-03 | 2,472,400 | 31.03 | 31.36 | 30.91 | 31.28 | 00:00:00 | | 2010-05-04 | 2,849,000 | 31.05 | 31.18 | 30.72 | 30.97 | 00:00:00 | | 2010-05-05 | 3,670,000 | 30.53 | 31.20 | 30.53 | 31.03 | 00:00:00 | | 2010-05-06 | 6,056,700 | 30.87 | 31.43 | 28.95 | 30.75 | 00:00:00 | | 2010-05-07 | 6,272,400 | 30.56 | 30.61 | 29.39 | 29.91 | 00:00:00 | | 2010-05-10 | 3,938,600 | 30.92 | 31.32 | 30.57 | 31.06 | 00:00:00 | | 2010-05-11 | 4,061,600 | 30.63 | 31.50 | 30.61 | 31.22 | 00:00:00 | | 2010-05-12 | 3,151,800 | 31.27 | 31.84 | 31.01 | 31.79 | 00:00:00 | | 2010-05-13 | 3,951,400 | 31.92 | 31.96 | 31.58 | 31.60 | 00:00:00 | | 2010-05-14 | 3,599,400 | 31.49 | 31.56 | 31.05 | 31.31 | 00:00:00 | | 2010-05-17 | 3,794,200 | 31.34 | 31.71 | 30.94 | 31.40 | 00:00:00 | | 2010-05-18 | 4,524,100 | 31.72 | 31.96 | 31.08 | 31.29 | 00:00:00 | | 2010-05-19 | 4,002,900 | 31.14 | 31.58 | 31.00 | 31.42 | 00:00:00 | | 2010-05-20 | 6,419,500 | 31.03 | 31.26 | 30.59 | 30.68 | 00:00:00 | | 2010-05-21 | 6,502,200 | 30.07 | 30.98 | 30.05 | 30.83 | 00:00:00 | | 2010-05-24 | 5,126,100 | 30.80 | 31.07 | 30.42 | 30.70 | 00:00:00 | | 2010-05-25 | 6,030,800 | 30.10 | 30.30 | 29.50 | 30.27 | 00:00:00 | | 2010-05-26 | 4,960,700 | 30.48 | 30.98 | 30.32 | 30.44 | 00:00:00 | | 2010-05-27 | 4,144,900 | 30.88 | 31.59 | 30.85 | 31.57 | 00:00:00 | | 2010-05-28 | 4,896,100 | 31.54 | 31.70 | 30.92 | 31.28 | 00:00:00 | | 2010-06-01 | 4,095,800 | 31.03 | 31.44 | 30.73 | 30.81 | 00:00:00 | | 2010-06-02 | 3,892,500 | 30.87 | 31.76 | 30.73 | 31.73 | 00:00:00 | | 2010-06-03 | 5,639,400 | 31.78 | 32.49 | 31.76 | 32.08 | 00:00:00 | | 2010-06-04 | 5,450,900 | 31.53 | 31.71 | 30.66 | 30.77 | 00:00:00 | | 2010-06-07 | 5,558,500 | 30.83 | 31.27 | 30.50 | 30.77 | 00:00:00 | | 2010-06-08 | 5,167,200 | 30.92 | 30.94 | 30.31 | 30.62 | 00:00:00 | | 2010-06-09 | 3,999,500 | 30.78 | 31.56 | 30.75 | 30.94 | 00:00:00 | | 2010-06-10 | 2,948,900 | 31.45 | 31.78 | 31.29 | 31.69 | 00:00:00 | | 2010-06-11 | 2,844,300 | 31.45 | 31.98 | 31.36 | 31.92 | 00:00:00 | | 2010-06-14 | 3,515,200 | 31.97 | 32.46 | 31.97 | 32.21 | 00:00:00 | | 2010-06-15 | 3,005,800 | 32.49 | 32.50 | 32.21 | 32.46 | 00:00:00 | | 2010-06-16 | 4,602,300 | 32.43 | 32.97 | 32.33 | 32.76 | 00:00:00 | | 2010-06-17 | 4,944,100 | 33.19 | 33.27 | 32.62 | 32.88 | 00:00:00 | | 2010-06-18 | 2,585,500 | 32.87 | 33.03 | 32.50 | 32.56 | 00:00:00 | | 2010-06-21 | 3,169,400 | 32.80 | 32.99 | 32.29 | 32.42 | 00:00:00 | | 2010-06-22 | 3,383,300 | 32.50 | 32.65 | 31.90 | 31.96 | 00:00:00 | | 2010-06-23 | 3,311,100 | 31.82 | 32.05 | 31.51 | 31.87 | 00:00:00 | | 2010-06-24 | 2,939,900 | 31.83 | 31.93 | 31.45 | 31.59 | 00:00:00 | | 2010-06-25 | 4,407,200 | 31.56 | 32.00 | 31.43 | 31.87 | 00:00:00 | | 2010-06-28 | 5,044,900 | 32.01 | 32.67 | 31.64 | 32.53 | 00:00:00 | | 2010-06-29 | 8,525,900 | 32.21 | 32.21 | 31.60 | 31.72 | 00:00:00 | | 2010-06-30 | 7,255,800 | 31.75 | 32.36 | 31.46 | 31.75 | 00:00:00 | | 2010-07-01 | 8,348,400 | 31.63 | 31.64 | 30.31 | 30.93 | 00:00:00 | | 2010-07-02 | 3,452,100 | 30.95 | 31.17 | 30.73 | 30.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
