|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 2,369,200 | 54.47 | 54.99 | 54.25 | 54.96 | 00:00:00 | | 2013-05-15 | 2,859,300 | 55.00 | 55.48 | 54.65 | 55.01 | 00:00:00 | | 2013-05-16 | 1,766,600 | 54.64 | 55.06 | 54.29 | 54.40 | 00:00:00 | | 2013-05-17 | 2,180,100 | 54.44 | 55.07 | 54.18 | 54.99 | 00:00:00 | | 2013-05-20 | 1,712,700 | 55.01 | 55.23 | 54.71 | 54.82 | 00:00:00 | | 2013-05-21 | 1,698,200 | 54.77 | 54.94 | 54.40 | 54.65 | 00:00:00 | | 2013-05-22 | 2,471,600 | 54.72 | 55.11 | 54.37 | 54.46 | 00:00:00 | | 2013-05-23 | 1,777,800 | 54.32 | 54.80 | 54.05 | 54.58 | 00:00:00 | | 2013-05-24 | 1,935,100 | 54.36 | 54.56 | 54.04 | 54.44 | 00:00:00 | | 2013-05-28 | 2,759,300 | 54.77 | 55.20 | 54.05 | 54.37 | 00:00:00 | | 2013-05-29 | 2,679,200 | 54.17 | 54.50 | 53.22 | 53.90 | 00:00:00 | | 2013-05-30 | 1,743,800 | 54.00 | 55.02 | 53.90 | 54.72 | 00:00:00 | | 2013-05-31 | 2,534,700 | 54.49 | 54.72 | 54.08 | 54.08 | 00:00:00 | | 2013-06-03 | 3,582,100 | 54.01 | 54.14 | 52.38 | 52.68 | 00:00:00 | | 2013-06-04 | 2,779,700 | 52.73 | 53.40 | 52.69 | 53.26 | 00:00:00 | | 2013-06-05 | 3,433,100 | 53.04 | 53.37 | 52.84 | 52.90 | 00:00:00 | | 2013-06-06 | 3,420,300 | 52.81 | 53.08 | 52.44 | 52.55 | 00:00:00 | | 2013-06-07 | 3,489,200 | 52.70 | 53.25 | 52.70 | 52.94 | 00:00:00 | | 2013-06-10 | 2,497,500 | 53.13 | 53.84 | 52.97 | 53.71 | 00:00:00 | | 2013-06-11 | 3,596,200 | 53.96 | 55.18 | 53.94 | 54.81 | 00:00:00 | | 2013-06-12 | 3,673,500 | 55.02 | 55.35 | 54.72 | 54.75 | 00:00:00 | | 2013-06-13 | 2,551,400 | 54.61 | 54.69 | 54.04 | 54.56 | 00:00:00 | | 2013-06-14 | 1,985,300 | 54.44 | 55.21 | 54.40 | 54.93 | 00:00:00 | | 2013-06-17 | 2,929,400 | 55.13 | 55.68 | 55.05 | 55.66 | 00:00:00 | | 2013-06-18 | 1,805,600 | 55.68 | 55.98 | 55.39 | 55.86 | 00:00:00 | | 2013-06-19 | 2,227,200 | 55.78 | 56.39 | 55.39 | 55.56 | 00:00:00 | | 2013-06-20 | 3,015,200 | 55.47 | 55.61 | 54.01 | 54.14 | 00:00:00 | | 2013-06-21 | 2,668,500 | 54.24 | 54.93 | 54.15 | 54.34 | 00:00:00 | | 2013-06-24 | 2,936,800 | 54.02 | 54.31 | 53.25 | 53.61 | 00:00:00 | | 2013-06-25 | 2,846,600 | 53.74 | 53.77 | 53.06 | 53.55 | 00:00:00 | | 2013-06-26 | 2,503,200 | 53.78 | 55.29 | 53.78 | 55.04 | 00:00:00 | | 2013-06-27 | 2,446,300 | 55.37 | 55.76 | 55.10 | 55.31 | 00:00:00 | | 2013-06-28 | 3,350,300 | 55.50 | 56.33 | 55.03 | 55.83 | 00:00:00 | | 2013-07-01 | 2,845,300 | 56.11 | 56.23 | 54.97 | 55.01 | 00:00:00 | | 2013-07-02 | 2,008,500 | 55.04 | 55.32 | 54.66 | 54.83 | 00:00:00 | | 2013-07-03 | 1,157,000 | 54.50 | 55.24 | 54.40 | 55.09 | 00:00:00 | | 2013-07-05 | 1,629,300 | 55.51 | 55.66 | 54.90 | 55.56 | 00:00:00 | | 2013-07-08 | 1,481,200 | 55.83 | 56.30 | 55.59 | 56.28 | 00:00:00 | | 2013-07-09 | 2,101,000 | 56.47 | 56.84 | 55.81 | 55.91 | 00:00:00 | | 2013-07-10 | 1,551,500 | 55.95 | 56.60 | 55.91 | 56.55 | 00:00:00 | | 2013-07-11 | 2,337,200 | 57.08 | 58.15 | 57.08 | 58.10 | 00:00:00 | | 2013-07-12 | 1,359,100 | 58.02 | 58.42 | 57.68 | 58.39 | 00:00:00 | | 2013-07-15 | 1,693,300 | 58.57 | 58.82 | 58.07 | 58.24 | 00:00:00 | | 2013-07-16 | 2,045,900 | 58.33 | 58.61 | 58.14 | 58.28 | 00:00:00 | | 2013-07-17 | 1,137,300 | 58.38 | 58.68 | 58.17 | 58.47 | 00:00:00 | | 2013-07-18 | 2,058,500 | 58.58 | 58.95 | 58.04 | 58.31 | 00:00:00 | | 2013-07-19 | 1,552,000 | 58.25 | 58.91 | 58.13 | 58.81 | 00:00:00 | | 2013-07-22 | 1,237,800 | 58.74 | 59.10 | 58.60 | 58.99 | 00:00:00 | | 2013-07-23 | 4,014,200 | 58.97 | 59.00 | 57.60 | 57.63 | 00:00:00 | | 2013-07-24 | 3,089,500 | 58.32 | 59.30 | 56.58 | 56.77 | 00:00:00 | | 2013-07-25 | 2,869,300 | 56.20 | 57.69 | 55.80 | 57.61 | 00:00:00 | | 2013-07-26 | 1,714,300 | 57.41 | 58.58 | 57.28 | 58.47 | 00:00:00 | | 2013-07-29 | 1,440,900 | 58.37 | 58.78 | 58.17 | 58.39 | 00:00:00 | | 2013-07-30 | 2,487,500 | 58.84 | 58.89 | 58.09 | 58.23 | 00:00:00 | | 2013-07-31 | 1,848,600 | 58.54 | 58.97 | 58.00 | 58.27 | 00:00:00 | | 2013-08-01 | 1,746,200 | 58.39 | 59.12 | 58.37 | 58.80 | 00:00:00 | | 2013-08-02 | 1,560,100 | 58.75 | 58.80 | 58.25 | 58.48 | 00:00:00 | | 2013-08-05 | 1,129,300 | 58.38 | 59.09 | 58.29 | 59.03 | 00:00:00 | | 2013-08-06 | 1,060,800 | 59.03 | 59.03 | 58.36 | 58.66 | 00:00:00 | | 2013-08-07 | 1,414,300 | 58.31 | 59.17 | 58.21 | 58.74 | 00:00:00 | | 2013-08-08 | 1,578,900 | 59.36 | 59.67 | 58.89 | 59.61 | 00:00:00 | | 2013-08-09 | 1,223,200 | 59.46 | 59.75 | 59.24 | 59.49 | 00:00:00 | | 2013-08-12 | 1,544,100 | 58.90 | 59.24 | 58.45 | 58.67 | 00:00:00 | | 2013-08-13 | 2,300,100 | 58.70 | 58.97 | 57.98 | 58.14 | 00:00:00 | | 2013-08-14 | 1,784,600 | 58.14 | 58.59 | 58.00 | 58.03 | 00:00:00 | | 2013-08-15 | 2,153,200 | 57.71 | 57.78 | 56.79 | 57.27 | 00:00:00 | | 2013-08-16 | 2,227,200 | 57.00 | 57.19 | 56.53 | 56.53 | 00:00:00 | | 2013-08-19 | 2,008,100 | 56.54 | 57.10 | 56.50 | 56.85 | 00:00:00 | | 2013-08-20 | 1,802,500 | 56.92 | 57.61 | 56.79 | 57.45 | 00:00:00 | | 2013-08-21 | 1,515,700 | 57.26 | 57.54 | 56.94 | 57.07 | 00:00:00 | | 2013-08-22 | 1,602,600 | 57.22 | 57.66 | 57.14 | 57.43 | 00:00:00 | | 2013-08-23 | 1,493,600 | 57.41 | 57.63 | 57.10 | 57.45 | 00:00:00 | | 2013-08-26 | 820,100 | 57.41 | 57.78 | 57.32 | 57.44 | 00:00:00 | | 2013-08-27 | 1,368,300 | 57.04 | 57.12 | 56.59 | 56.87 | 00:00:00 | | 2013-08-28 | 1,282,700 | 56.82 | 57.14 | 56.24 | 56.96 | 00:00:00 | | 2013-08-29 | 766,800 | 56.87 | 57.33 | 56.66 | 57.15 | 00:00:00 | | 2013-08-30 | 871,700 | 57.19 | 57.39 | 56.64 | 56.92 | 00:00:00 | | 2013-09-03 | 1,054,500 | 57.46 | 57.88 | 57.21 | 57.39 | 00:00:00 | | 2013-09-04 | 981,100 | 57.63 | 58.30 | 57.59 | 58.13 | 00:00:00 | | 2013-09-05 | 880,000 | 58.00 | 58.33 | 57.88 | 58.15 | 00:00:00 | | 2013-09-06 | 885,800 | 58.20 | 58.63 | 57.47 | 58.24 | 00:00:00 | | 2013-09-09 | 940,800 | 58.31 | 58.79 | 58.15 | 58.66 | 00:00:00 | | 2013-09-10 | 1,080,300 | 59.00 | 59.50 | 58.89 | 59.37 | 00:00:00 | | 2013-09-11 | 2,026,200 | 59.43 | 60.49 | 59.41 | 60.49 | 00:00:00 | | 2013-09-12 | 1,430,900 | 60.42 | 61.02 | 60.37 | 60.46 | 00:00:00 | | 2013-09-13 | 1,274,100 | 60.63 | 60.78 | 60.09 | 60.28 | 00:00:00 | | 2013-09-16 | 1,012,900 | 60.80 | 61.26 | 60.66 | 60.95 | 00:00:00 | | 2013-09-17 | 933,100 | 61.00 | 61.59 | 60.93 | 61.59 | 00:00:00 | | 2013-09-18 | 1,137,200 | 61.63 | 61.71 | 60.82 | 61.49 | 00:00:00 | | 2013-09-19 | 1,217,700 | 61.85 | 62.44 | 61.78 | 62.23 | 00:00:00 | | 2013-09-20 | 1,631,000 | 62.23 | 62.30 | 61.48 | 61.65 | 00:00:00 | | 2013-09-23 | 813,100 | 61.68 | 61.83 | 61.28 | 61.57 | 00:00:00 | | 2013-09-24 | 1,332,800 | 61.73 | 61.90 | 60.84 | 60.91 | 00:00:00 | | 2013-09-25 | 1,044,900 | 60.83 | 61.33 | 60.83 | 61.01 | 00:00:00 | | 2013-09-26 | 869,600 | 60.97 | 61.44 | 60.69 | 61.16 | 00:00:00 | | 2013-09-27 | 688,300 | 60.91 | 61.35 | 60.73 | 61.28 | 00:00:00 | | 2013-09-30 | 1,040,200 | 60.90 | 61.27 | 60.69 | 61.10 | 00:00:00 | | 2013-10-01 | 1,117,700 | 61.18 | 62.50 | 61.10 | 62.48 | 00:00:00 | | 2013-10-02 | 1,186,700 | 62.18 | 62.30 | 61.58 | 62.20 | 00:00:00 | | 2013-10-03 | 2,136,200 | 62.06 | 62.34 | 61.18 | 61.42 | 00:00:00 | | 2013-10-04 | 1,327,400 | 61.59 | 62.54 | 61.42 | 62.47 | 00:00:00 | | 2013-10-07 | 742,500 | 62.27 | 62.36 | 61.88 | 61.97 | 00:00:00 | | 2013-10-08 | 1,777,200 | 61.98 | 62.45 | 61.07 | 61.19 | 00:00:00 | | 2013-10-09 | 1,638,400 | 61.29 | 61.48 | 60.78 | 61.27 | 00:00:00 | | 2013-10-10 | 1,209,100 | 61.80 | 62.48 | 61.64 | 62.43 | 00:00:00 | | 2013-10-11 | 1,234,500 | 62.48 | 62.88 | 62.38 | 62.65 | 00:00:00 | | 2013-10-14 | 1,068,100 | 62.46 | 63.14 | 62.18 | 63.11 | 00:00:00 | | 2013-10-15 | 855,600 | 63.05 | 63.28 | 62.63 | 62.81 | 00:00:00 | | 2013-10-16 | 1,016,100 | 63.03 | 63.76 | 62.94 | 63.75 | 00:00:00 | | 2013-10-17 | 1,674,900 | 63.77 | 64.80 | 63.65 | 64.62 | 00:00:00 | | 2013-10-18 | 1,112,000 | 64.98 | 65.06 | 64.33 | 64.61 | 00:00:00 | | 2013-10-21 | 1,819,800 | 64.57 | 64.64 | 63.62 | 63.87 | 00:00:00 | | 2013-10-22 | 1,582,000 | 64.18 | 64.56 | 63.53 | 63.76 | 00:00:00 | | 2013-10-23 | 1,229,900 | 63.63 | 64.00 | 63.24 | 63.83 | 00:00:00 | | 2013-10-24 | 1,090,600 | 64.20 | 64.94 | 64.20 | 64.64 | 00:00:00 | | 2013-10-25 | 1,074,000 | 64.84 | 65.31 | 64.55 | 65.24 | 00:00:00 | | 2013-10-28 | 1,442,000 | 65.16 | 65.38 | 64.53 | 65.20 | 00:00:00 | | 2013-10-29 | 1,334,100 | 65.38 | 65.80 | 65.11 | 65.80 | 00:00:00 | | 2013-10-30 | 1,677,800 | 65.95 | 65.96 | 64.87 | 65.22 | 00:00:00 | | 2013-10-31 | 1,838,200 | 65.05 | 65.98 | 64.62 | 65.33 | 00:00:00 | | 2013-11-01 | 2,300,900 | 65.55 | 66.38 | 65.16 | 66.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
