|
 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 | | 2011-06-15 | 2,211,700 | 41.05 | 41.43 | 40.91 | 41.04 | 00:00:00 | | 2011-06-16 | 2,474,900 | 41.11 | 41.11 | 40.47 | 41.06 | 00:00:00 | | 2011-06-17 | 2,009,900 | 41.27 | 41.46 | 40.95 | 41.00 | 00:00:00 | | 2011-06-20 | 1,187,100 | 40.99 | 41.43 | 40.99 | 41.39 | 00:00:00 | | 2011-06-21 | 1,632,500 | 41.40 | 41.72 | 41.37 | 41.58 | 00:00:00 | | 2011-06-22 | 1,467,400 | 41.57 | 41.66 | 41.21 | 41.23 | 00:00:00 | | 2011-06-23 | 2,394,100 | 41.10 | 41.38 | 40.41 | 41.31 | 00:00:00 | | 2011-06-24 | 2,953,900 | 41.25 | 41.34 | 40.05 | 40.14 | 00:00:00 | | 2011-06-27 | 2,654,500 | 39.96 | 40.84 | 39.80 | 40.65 | 00:00:00 | | 2011-06-28 | 1,771,900 | 40.69 | 41.45 | 40.69 | 41.40 | 00:00:00 | | 2011-06-29 | 2,821,400 | 41.60 | 41.61 | 41.07 | 41.09 | 00:00:00 | | 2011-06-30 | 2,034,000 | 41.28 | 41.65 | 41.23 | 41.40 | 00:00:00 | | 2011-07-01 | 3,024,100 | 41.37 | 42.13 | 41.18 | 42.12 | 00:00:00 | | 2011-07-05 | 1,310,800 | 42.02 | 42.36 | 41.92 | 42.28 | 00:00:00 | | 2011-07-06 | 2,480,600 | 42.19 | 43.27 | 42.08 | 43.09 | 00:00:00 | | 2011-07-07 | 1,326,300 | 43.36 | 43.47 | 42.84 | 43.05 | 00:00:00 | | 2011-07-08 | 1,509,200 | 42.68 | 42.77 | 42.36 | 42.65 | 00:00:00 | | 2011-07-11 | 1,450,400 | 42.30 | 42.65 | 42.11 | 42.31 | 00:00:00 | | 2011-07-12 | 1,684,100 | 42.27 | 42.84 | 42.20 | 42.28 | 00:00:00 | | 2011-07-13 | 877,000 | 42.50 | 42.78 | 42.20 | 42.32 | 00:00:00 | | 2011-07-14 | 1,404,600 | 42.48 | 42.99 | 42.15 | 42.22 | 00:00:00 | | 2011-07-15 | 1,235,100 | 42.36 | 42.36 | 41.74 | 41.99 | 00:00:00 | | 2011-07-18 | 1,759,800 | 41.17 | 41.69 | 40.73 | 41.20 | 00:00:00 | | 2011-07-19 | 1,707,000 | 41.39 | 41.88 | 41.22 | 41.85 | 00:00:00 | | 2011-07-20 | 1,194,500 | 41.92 | 41.93 | 41.58 | 41.75 | 00:00:00 | | 2011-07-21 | 16,958,600 | 39.75 | 39.91 | 37.62 | 39.26 | 00:00:00 | | 2011-07-22 | 5,589,200 | 39.89 | 40.78 | 39.58 | 40.52 | 00:00:00 | | 2011-07-25 | 2,825,900 | 40.33 | 40.58 | 40.06 | 40.35 | 00:00:00 | | 2011-07-26 | 2,142,700 | 40.26 | 40.29 | 39.86 | 39.93 | 00:00:00 | | 2011-07-27 | 3,377,600 | 39.77 | 40.11 | 38.95 | 39.01 | 00:00:00 | | 2011-07-28 | 10,974,600 | 41.87 | 42.07 | 37.64 | 38.72 | 00:00:00 | | 2011-07-29 | 6,162,200 | 38.25 | 38.85 | 37.97 | 38.31 | 00:00:00 | | 2011-08-01 | 6,439,700 | 38.35 | 39.31 | 36.88 | 37.73 | 00:00:00 | | 2011-08-02 | 5,937,500 | 37.72 | 37.89 | 37.44 | 37.73 | 00:00:00 | | 2011-08-03 | 4,564,400 | 37.85 | 38.21 | 37.39 | 38.16 | 00:00:00 | | 2011-08-04 | 4,367,900 | 37.61 | 37.81 | 36.26 | 36.26 | 00:00:00 | | 2011-08-05 | 4,519,600 | 36.86 | 37.28 | 35.65 | 36.81 | 00:00:00 | | 2011-08-08 | 4,277,200 | 36.32 | 36.53 | 34.61 | 34.63 | 00:00:00 | | 2011-08-09 | 7,094,700 | 35.12 | 36.71 | 34.33 | 36.63 | 00:00:00 | | 2011-08-10 | 4,815,200 | 36.06 | 36.33 | 35.15 | 35.24 | 00:00:00 | | 2011-08-11 | 3,937,800 | 35.72 | 38.00 | 35.50 | 37.44 | 00:00:00 | | 2011-08-12 | 3,838,800 | 37.85 | 38.34 | 37.24 | 38.30 | 00:00:00 | | 2011-08-15 | 2,849,800 | 38.81 | 38.90 | 38.19 | 38.89 | 00:00:00 | | 2011-08-16 | 3,827,400 | 38.61 | 38.72 | 37.90 | 38.50 | 00:00:00 | | 2011-08-17 | 2,140,000 | 38.54 | 38.95 | 38.31 | 38.69 | 00:00:00 | | 2011-08-18 | 5,549,900 | 37.63 | 38.13 | 37.20 | 37.69 | 00:00:00 | | 2011-08-19 | 3,897,400 | 37.30 | 37.95 | 37.10 | 37.54 | 00:00:00 | | 2011-08-22 | 3,964,900 | 38.22 | 38.24 | 37.27 | 37.39 | 00:00:00 | | 2011-08-23 | 3,492,700 | 37.42 | 38.29 | 37.21 | 38.26 | 00:00:00 | | 2011-08-24 | 3,106,200 | 38.13 | 38.43 | 37.48 | 38.19 | 00:00:00 | | 2011-08-25 | 2,771,800 | 38.27 | 38.48 | 37.48 | 37.58 | 00:00:00 | | 2011-08-26 | 2,738,700 | 37.41 | 38.75 | 36.74 | 38.48 | 00:00:00 | | 2011-08-29 | 1,516,900 | 38.79 | 39.32 | 38.79 | 39.23 | 00:00:00 | | 2011-08-30 | 2,645,200 | 38.93 | 39.53 | 38.78 | 39.27 | 00:00:00 | | 2011-08-31 | 2,562,300 | 39.67 | 40.00 | 39.28 | 39.58 | 00:00:00 | | 2011-09-01 | 2,773,400 | 39.48 | 40.37 | 39.27 | 39.48 | 00:00:00 | | 2011-09-02 | 1,987,900 | 38.84 | 39.60 | 38.75 | 38.81 | 00:00:00 | | 2011-09-06 | 3,023,400 | 37.87 | 39.09 | 37.45 | 39.07 | 00:00:00 | | 2011-09-07 | 1,514,600 | 39.39 | 40.00 | 39.05 | 39.97 | 00:00:00 | | 2011-09-08 | 2,043,300 | 39.88 | 40.31 | 39.57 | 39.74 | 00:00:00 | | 2011-09-09 | 2,776,300 | 39.36 | 39.36 | 38.25 | 38.40 | 00:00:00 | | 2011-09-12 | 2,708,100 | 37.71 | 38.17 | 37.34 | 38.08 | 00:00:00 | | 2011-09-13 | 1,959,700 | 38.08 | 38.64 | 37.88 | 38.52 | 00:00:00 | | 2011-09-14 | 1,985,600 | 38.70 | 39.58 | 38.05 | 39.17 | 00:00:00 | | 2011-09-15 | 4,256,300 | 39.58 | 39.63 | 37.61 | 38.58 | 00:00:00 | | 2011-09-16 | 4,420,900 | 38.78 | 39.93 | 38.77 | 39.31 | 00:00:00 | | 2011-09-19 | 2,454,500 | 38.75 | 39.58 | 38.74 | 39.41 | 00:00:00 | | 2011-09-20 | 2,135,300 | 39.70 | 40.37 | 39.33 | 39.69 | 00:00:00 | | 2011-09-21 | 1,830,600 | 39.76 | 39.95 | 38.35 | 38.37 | 00:00:00 | | 2011-09-22 | 3,813,000 | 37.29 | 38.21 | 37.20 | 38.00 | 00:00:00 | | 2011-09-23 | 2,363,900 | 37.66 | 38.15 | 37.40 | 37.76 | 00:00:00 | | 2011-09-26 | 3,041,400 | 37.95 | 38.96 | 37.28 | 38.91 | 00:00:00 | | 2011-09-27 | 2,759,000 | 39.89 | 40.03 | 39.01 | 39.16 | 00:00:00 | | 2011-09-28 | 2,239,800 | 39.22 | 39.35 | 38.57 | 38.60 | 00:00:00 | | 2011-09-29 | 3,563,100 | 39.13 | 39.52 | 37.37 | 37.72 | 00:00:00 | | 2011-09-30 | 3,282,600 | 37.47 | 38.29 | 37.15 | 37.27 | 00:00:00 | | 2011-10-03 | 5,382,100 | 37.01 | 37.59 | 35.72 | 35.74 | 00:00:00 | | 2011-10-04 | 5,174,200 | 35.25 | 36.26 | 34.78 | 35.92 | 00:00:00 | | 2011-10-05 | 4,209,000 | 35.92 | 36.91 | 35.81 | 36.38 | 00:00:00 | | 2011-10-06 | 5,640,800 | 36.66 | 36.66 | 34.74 | 36.10 | 00:00:00 | | 2011-10-07 | 3,512,900 | 36.21 | 36.42 | 35.33 | 35.78 | 00:00:00 | | 2011-10-10 | 1,911,400 | 36.32 | 37.19 | 36.28 | 37.08 | 00:00:00 | | 2011-10-11 | 1,283,700 | 36.74 | 37.13 | 36.65 | 37.01 | 00:00:00 | | 2011-10-12 | 3,340,100 | 37.23 | 37.90 | 36.91 | 37.62 | 00:00:00 | | 2011-10-13 | 2,155,000 | 37.53 | 37.98 | 37.36 | 37.94 | 00:00:00 | | 2011-10-14 | 1,525,200 | 38.29 | 38.47 | 37.98 | 38.18 | 00:00:00 | | 2011-10-17 | 1,209,400 | 37.90 | 38.25 | 37.82 | 37.89 | 00:00:00 | | 2011-10-18 | 1,654,200 | 37.81 | 38.69 | 37.40 | 38.36 | 00:00:00 | | 2011-10-19 | 1,712,900 | 38.41 | 38.81 | 38.03 | 38.19 | 00:00:00 | | 2011-10-20 | 2,544,000 | 38.39 | 38.81 | 38.03 | 38.75 | 00:00:00 | | 2011-10-21 | 1,627,800 | 39.17 | 39.72 | 39.05 | 39.71 | 00:00:00 | | 2011-10-24 | 1,734,700 | 39.84 | 40.65 | 39.71 | 40.65 | 00:00:00 | | 2011-10-25 | 1,897,900 | 40.26 | 40.65 | 39.55 | 39.60 | 00:00:00 | | 2011-10-26 | 3,778,100 | 40.27 | 41.12 | 40.27 | 40.90 | 00:00:00 | | 2011-10-27 | 3,019,600 | 40.95 | 42.15 | 40.95 | 41.98 | 00:00:00 | | 2011-10-28 | 1,890,300 | 42.32 | 42.32 | 41.31 | 42.08 | 00:00:00 | | 2011-10-31 | 2,971,700 | 41.82 | 41.96 | 40.72 | 40.80 | 00:00:00 | | 2011-11-01 | 2,762,300 | 39.51 | 40.69 | 38.41 | 40.04 | 00:00:00 | | 2011-11-02 | 1,972,600 | 40.51 | 40.70 | 39.62 | 39.87 | 00:00:00 | | 2011-11-03 | 3,183,200 | 40.21 | 40.48 | 39.75 | 39.92 | 00:00:00 | | 2011-11-04 | 2,672,300 | 39.67 | 39.80 | 38.95 | 39.22 | 00:00:00 | | 2011-11-07 | 1,509,400 | 39.35 | 39.73 | 38.94 | 39.72 | 00:00:00 | | 2011-11-08 | 1,444,300 | 39.80 | 39.80 | 39.09 | 39.58 | 00:00:00 | | 2011-11-09 | 3,302,200 | 38.53 | 38.97 | 37.98 | 38.23 | 00:00:00 | | 2011-11-10 | 1,895,100 | 38.67 | 38.91 | 38.09 | 38.73 | 00:00:00 | | 2011-11-11 | 1,874,800 | 39.20 | 40.07 | 39.18 | 39.67 | 00:00:00 | | 2011-11-14 | 1,538,500 | 39.46 | 39.72 | 39.17 | 39.19 | 00:00:00 | | 2011-11-15 | 1,953,400 | 38.99 | 39.46 | 38.70 | 39.35 | 00:00:00 | | 2011-11-16 | 1,791,300 | 39.07 | 39.07 | 38.05 | 38.08 | 00:00:00 | | 2011-11-17 | 1,962,500 | 38.03 | 38.18 | 37.36 | 37.52 | 00:00:00 | | 2011-11-18 | 1,981,000 | 37.78 | 37.84 | 37.25 | 37.28 | 00:00:00 | | 2011-11-21 | 2,266,500 | 36.90 | 36.99 | 36.26 | 36.72 | 00:00:00 | | 2011-11-22 | 2,546,400 | 36.57 | 37.16 | 36.36 | 36.63 | 00:00:00 | | 2011-11-23 | 1,410,500 | 36.37 | 36.67 | 36.07 | 36.37 | 00:00:00 | | 2011-11-25 | 1,317,100 | 36.38 | 36.51 | 35.75 | 35.98 | 00:00:00 | | 2011-11-28 | 1,670,100 | 36.86 | 37.09 | 36.24 | 36.44 | 00:00:00 | | 2011-11-29 | 2,799,000 | 36.66 | 36.74 | 36.15 | 36.38 | 00:00:00 | | 2011-11-30 | 3,386,400 | 37.31 | 37.56 | 36.79 | 37.15 | 00:00:00 | | 2011-12-01 | 2,180,300 | 37.02 | 37.47 | 36.96 | 37.24 | 00:00:00 | | 2011-12-02 | 2,119,800 | 37.60 | 37.65 | 36.85 | 37.01 | 00:00:00 | | 2011-12-05 | 3,056,200 | 37.50 | 37.56 | 36.36 | 36.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
