|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 3,020,500 | 33.70 | 34.50 | 33.67 | 34.14 | 00:00:00 | | 2010-12-23 | 2,254,100 | 34.08 | 34.50 | 34.07 | 34.40 | 00:00:00 | | 2010-12-27 | 1,988,700 | 34.25 | 34.45 | 34.12 | 34.30 | 00:00:00 | | 2010-12-28 | 1,160,200 | 34.35 | 34.47 | 34.11 | 34.19 | 00:00:00 | | 2010-12-29 | 1,551,800 | 34.27 | 34.72 | 34.22 | 34.64 | 00:00:00 | | 2010-12-30 | 1,538,500 | 34.59 | 34.59 | 34.14 | 34.22 | 00:00:00 | | 2010-12-31 | 1,096,500 | 34.12 | 34.27 | 34.06 | 34.12 | 00:00:00 | | 2011-01-03 | 2,607,800 | 34.26 | 34.88 | 34.25 | 34.32 | 00:00:00 | | 2011-01-04 | 2,066,300 | 34.43 | 34.48 | 33.91 | 33.94 | 00:00:00 | | 2011-01-05 | 3,705,900 | 33.93 | 34.49 | 33.92 | 34.46 | 00:00:00 | | 2011-01-06 | 3,344,200 | 34.40 | 35.02 | 34.34 | 34.86 | 00:00:00 | | 2011-01-07 | 2,971,000 | 34.82 | 35.00 | 34.64 | 34.93 | 00:00:00 | | 2011-01-10 | 2,206,900 | 34.86 | 34.92 | 34.56 | 34.73 | 00:00:00 | | 2011-01-11 | 1,931,700 | 34.83 | 35.24 | 34.75 | 35.07 | 00:00:00 | | 2011-01-12 | 1,728,600 | 35.21 | 35.25 | 34.76 | 34.86 | 00:00:00 | | 2011-01-13 | 2,058,400 | 34.90 | 35.38 | 34.74 | 35.38 | 00:00:00 | | 2011-01-14 | 2,547,600 | 35.28 | 35.45 | 34.94 | 35.43 | 00:00:00 | | 2011-01-18 | 4,899,100 | 35.44 | 36.26 | 35.40 | 36.17 | 00:00:00 | | 2011-01-19 | 2,099,900 | 36.08 | 36.15 | 35.39 | 35.55 | 00:00:00 | | 2011-01-20 | 2,324,600 | 35.62 | 35.79 | 35.04 | 35.72 | 00:00:00 | | 2011-01-21 | 5,801,200 | 35.87 | 36.30 | 35.72 | 36.10 | 00:00:00 | | 2011-01-24 | 2,464,900 | 36.03 | 36.42 | 36.03 | 36.29 | 00:00:00 | | 2011-01-25 | 2,613,600 | 36.19 | 36.31 | 35.75 | 35.95 | 00:00:00 | | 2011-01-26 | 2,804,500 | 36.08 | 36.69 | 36.01 | 36.39 | 00:00:00 | | 2011-01-27 | 3,558,200 | 36.51 | 37.08 | 36.48 | 36.82 | 00:00:00 | | 2011-01-28 | 1,931,100 | 36.90 | 37.00 | 35.95 | 36.00 | 00:00:00 | | 2011-01-31 | 2,035,100 | 36.14 | 36.38 | 35.84 | 35.86 | 00:00:00 | | 2011-02-01 | 4,903,200 | 36.11 | 36.80 | 36.11 | 36.29 | 00:00:00 | | 2011-02-02 | 3,929,500 | 35.58 | 36.29 | 35.31 | 35.52 | 00:00:00 | | 2011-02-03 | 4,873,000 | 35.72 | 35.86 | 34.57 | 35.39 | 00:00:00 | | 2011-02-04 | 4,428,100 | 35.38 | 36.71 | 34.40 | 36.56 | 00:00:00 | | 2011-02-07 | 2,523,900 | 36.79 | 37.08 | 36.42 | 36.48 | 00:00:00 | | 2011-02-08 | 2,206,500 | 35.81 | 36.74 | 35.81 | 36.56 | 00:00:00 | | 2011-02-09 | 1,700,000 | 36.45 | 36.70 | 36.30 | 36.67 | 00:00:00 | | 2011-02-10 | 1,595,800 | 36.58 | 36.71 | 36.30 | 36.71 | 00:00:00 | | 2011-02-11 | 1,695,500 | 36.54 | 36.75 | 36.40 | 36.66 | 00:00:00 | | 2011-02-14 | 1,829,600 | 36.57 | 36.89 | 36.52 | 36.87 | 00:00:00 | | 2011-02-15 | 1,608,900 | 36.68 | 36.88 | 36.42 | 36.60 | 00:00:00 | | 2011-02-16 | 2,331,400 | 36.60 | 36.65 | 35.99 | 36.37 | 00:00:00 | | 2011-02-17 | 3,588,500 | 36.38 | 37.51 | 35.49 | 37.43 | 00:00:00 | | 2011-02-18 | 2,326,900 | 37.35 | 37.80 | 37.26 | 37.79 | 00:00:00 | | 2011-02-22 | 2,634,300 | 37.26 | 37.80 | 37.03 | 37.40 | 00:00:00 | | 2011-02-23 | 2,384,300 | 37.30 | 37.30 | 36.62 | 36.84 | 00:00:00 | | 2011-02-24 | 1,796,100 | 36.95 | 36.97 | 36.34 | 36.73 | 00:00:00 | | 2011-02-25 | 1,322,400 | 36.87 | 37.43 | 36.74 | 37.39 | 00:00:00 | | 2011-02-28 | 2,546,100 | 37.51 | 37.95 | 37.51 | 37.91 | 00:00:00 | | 2011-03-01 | 2,060,000 | 37.91 | 37.99 | 37.30 | 37.31 | 00:00:00 | | 2011-03-02 | 2,330,500 | 37.34 | 37.60 | 37.10 | 37.16 | 00:00:00 | | 2011-03-03 | 2,246,400 | 37.48 | 37.78 | 37.29 | 37.61 | 00:00:00 | | 2011-03-04 | 2,064,600 | 37.67 | 37.72 | 37.20 | 37.67 | 00:00:00 | | 2011-03-07 | 2,032,900 | 37.82 | 37.97 | 37.08 | 37.30 | 00:00:00 | | 2011-03-08 | 1,282,600 | 37.28 | 37.71 | 37.15 | 37.55 | 00:00:00 | | 2011-03-09 | 3,535,600 | 37.41 | 38.83 | 37.22 | 38.45 | 00:00:00 | | 2011-03-10 | 1,572,700 | 38.13 | 38.13 | 37.47 | 37.54 | 00:00:00 | | 2011-03-11 | 2,184,500 | 37.26 | 37.74 | 36.87 | 37.02 | 00:00:00 | | 2011-03-14 | 1,906,200 | 36.67 | 37.09 | 36.50 | 36.62 | 00:00:00 | | 2011-03-15 | 3,518,800 | 36.15 | 36.71 | 35.98 | 36.44 | 00:00:00 | | 2011-03-16 | 4,613,900 | 36.28 | 36.92 | 35.95 | 36.60 | 00:00:00 | | 2011-03-17 | 2,515,900 | 36.96 | 37.12 | 36.52 | 36.62 | 00:00:00 | | 2011-03-18 | 2,980,800 | 36.96 | 37.55 | 36.86 | 37.30 | 00:00:00 | | 2011-03-21 | 2,708,100 | 37.61 | 38.46 | 37.51 | 37.85 | 00:00:00 | | 2011-03-22 | 2,660,600 | 37.90 | 38.45 | 37.90 | 38.30 | 00:00:00 | | 2011-03-23 | 2,394,200 | 38.02 | 38.30 | 37.83 | 38.15 | 00:00:00 | | 2011-03-24 | 2,518,000 | 38.30 | 39.20 | 38.22 | 39.06 | 00:00:00 | | 2011-03-25 | 2,379,300 | 39.07 | 39.48 | 39.07 | 39.29 | 00:00:00 | | 2011-03-28 | 1,990,400 | 39.34 | 39.49 | 39.07 | 39.38 | 00:00:00 | | 2011-03-29 | 1,710,800 | 39.30 | 39.85 | 39.25 | 39.73 | 00:00:00 | | 2011-03-30 | 2,184,900 | 39.90 | 39.90 | 39.37 | 39.46 | 00:00:00 | | 2011-03-31 | 1,515,700 | 39.38 | 39.62 | 39.29 | 39.56 | 00:00:00 | | 2011-04-01 | 4,156,500 | 39.75 | 40.56 | 39.70 | 40.35 | 00:00:00 | | 2011-04-04 | 2,112,800 | 40.53 | 40.88 | 40.26 | 40.57 | 00:00:00 | | 2011-04-05 | 2,236,500 | 40.42 | 40.71 | 40.24 | 40.58 | 00:00:00 | | 2011-04-06 | 2,608,700 | 40.75 | 40.79 | 39.63 | 40.57 | 00:00:00 | | 2011-04-07 | 1,831,900 | 40.21 | 40.63 | 40.07 | 40.58 | 00:00:00 | | 2011-04-08 | 2,541,000 | 40.86 | 40.91 | 40.06 | 40.20 | 00:00:00 | | 2011-04-11 | 2,097,400 | 40.29 | 40.46 | 40.04 | 40.14 | 00:00:00 | | 2011-04-12 | 2,775,500 | 40.01 | 40.19 | 39.47 | 39.60 | 00:00:00 | | 2011-04-13 | 1,832,200 | 39.78 | 39.97 | 39.39 | 39.65 | 00:00:00 | | 2011-04-14 | 2,028,100 | 39.48 | 39.74 | 39.15 | 39.64 | 00:00:00 | | 2011-04-15 | 2,685,400 | 39.81 | 39.93 | 39.50 | 39.59 | 00:00:00 | | 2011-04-18 | 2,477,600 | 39.31 | 39.75 | 38.86 | 39.50 | 00:00:00 | | 2011-04-19 | 1,869,800 | 39.50 | 39.82 | 39.45 | 39.77 | 00:00:00 | | 2011-04-20 | 1,536,500 | 40.14 | 40.67 | 40.06 | 40.49 | 00:00:00 | | 2011-04-21 | 1,402,800 | 40.55 | 40.60 | 40.27 | 40.55 | 00:00:00 | | 2011-04-25 | 2,629,800 | 40.47 | 40.97 | 40.15 | 40.96 | 00:00:00 | | 2011-04-26 | 1,923,700 | 41.21 | 41.53 | 40.81 | 41.08 | 00:00:00 | | 2011-04-27 | 3,182,000 | 41.09 | 42.12 | 41.09 | 42.03 | 00:00:00 | | 2011-04-28 | 5,874,400 | 42.18 | 42.50 | 40.23 | 41.00 | 00:00:00 | | 2011-04-29 | 4,500,000 | 41.16 | 41.16 | 39.77 | 40.64 | 00:00:00 | | 2011-05-02 | 4,350,500 | 40.76 | 41.23 | 40.46 | 41.17 | 00:00:00 | | 2011-05-03 | 2,324,500 | 41.17 | 41.58 | 40.80 | 41.15 | 00:00:00 | | 2011-05-04 | 2,743,500 | 41.10 | 41.11 | 40.63 | 40.76 | 00:00:00 | | 2011-05-05 | 2,363,400 | 40.61 | 41.38 | 40.39 | 41.03 | 00:00:00 | | 2011-05-06 | 1,860,200 | 41.31 | 41.85 | 41.30 | 41.47 | 00:00:00 | | 2011-05-09 | 2,335,800 | 41.45 | 42.46 | 41.37 | 42.22 | 00:00:00 | | 2011-05-10 | 2,074,200 | 42.26 | 42.42 | 41.96 | 42.31 | 00:00:00 | | 2011-05-11 | 1,972,500 | 42.32 | 42.50 | 41.98 | 42.21 | 00:00:00 | | 2011-05-12 | 2,100,000 | 42.01 | 42.49 | 41.77 | 42.44 | 00:00:00 | | 2011-05-13 | 1,351,800 | 42.39 | 42.50 | 41.80 | 42.04 | 00:00:00 | | 2011-05-16 | 1,906,100 | 41.91 | 42.45 | 41.80 | 42.27 | 00:00:00 | | 2011-05-17 | 2,485,300 | 42.07 | 42.09 | 41.35 | 42.04 | 00:00:00 | | 2011-05-18 | 2,803,200 | 42.01 | 42.01 | 41.70 | 41.84 | 00:00:00 | | 2011-05-19 | 2,644,900 | 42.05 | 42.14 | 41.60 | 41.83 | 00:00:00 | | 2011-05-20 | 1,667,100 | 41.75 | 41.77 | 41.49 | 41.59 | 00:00:00 | | 2011-05-23 | 2,167,200 | 41.14 | 41.48 | 40.91 | 41.35 | 00:00:00 | | 2011-05-24 | 2,035,200 | 41.36 | 41.36 | 40.90 | 40.91 | 00:00:00 | | 2011-05-25 | 2,202,500 | 40.90 | 41.62 | 40.90 | 41.52 | 00:00:00 | | 2011-05-26 | 1,416,900 | 41.51 | 41.58 | 41.04 | 41.43 | 00:00:00 | | 2011-05-27 | 2,430,200 | 41.26 | 41.41 | 40.57 | 41.06 | 00:00:00 | | 2011-05-31 | 2,189,400 | 41.36 | 41.51 | 40.97 | 41.22 | 00:00:00 | | 2011-06-01 | 1,635,800 | 41.09 | 41.40 | 40.70 | 40.71 | 00:00:00 | | 2011-06-02 | 1,682,900 | 40.68 | 40.81 | 40.15 | 40.75 | 00:00:00 | | 2011-06-03 | 1,957,700 | 40.25 | 40.50 | 40.15 | 40.35 | 00:00:00 | | 2011-06-06 | 1,747,200 | 40.22 | 40.59 | 40.18 | 40.45 | 00:00:00 | | 2011-06-07 | 2,631,700 | 40.64 | 41.03 | 40.24 | 40.91 | 00:00:00 | | 2011-06-08 | 2,485,800 | 40.76 | 41.02 | 40.60 | 40.97 | 00:00:00 | | 2011-06-09 | 2,498,600 | 40.97 | 41.69 | 40.78 | 41.54 | 00:00:00 | | 2011-06-10 | 2,951,000 | 41.46 | 41.47 | 40.82 | 41.12 | 00:00:00 | | 2011-06-13 | 1,808,000 | 41.13 | 41.20 | 40.74 | 40.80 | 00:00:00 | | 2011-06-14 | 2,133,300 | 41.08 | 41.36 | 40.82 | 41.24 | 00:00:00 | | 2011-06-15 | 2,211,700 | 41.05 | 41.43 | 40.91 | 41.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
