|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 908,000 | 41.44 | 42.38 | 40.94 | 42.00 | 00:00:00 | | 2000-12-14 | 1,089,400 | 41.50 | 43.81 | 41.50 | 43.12 | 00:00:00 | | 2000-12-15 | 3,468,600 | 44.38 | 47.25 | 43.94 | 46.00 | 00:00:00 | | 2000-12-18 | 1,735,000 | 46.25 | 48.75 | 46.12 | 48.12 | 00:00:00 | | 2000-12-19 | 1,778,800 | 47.88 | 50.12 | 47.81 | 49.56 | 00:00:00 | | 2000-12-20 | 2,281,800 | 49.31 | 49.31 | 47.50 | 47.94 | 00:00:00 | | 2000-12-21 | 580,000 | 47.88 | 48.94 | 47.69 | 48.31 | 00:00:00 | | 2000-12-22 | 607,400 | 49.06 | 50.25 | 48.25 | 49.94 | 00:00:00 | | 2000-12-26 | 421,400 | 49.88 | 51.00 | 49.75 | 50.62 | 00:00:00 | | 2000-12-27 | 616,000 | 50.38 | 52.31 | 50.19 | 51.81 | 00:00:00 | | 2000-12-28 | 857,400 | 51.69 | 53.44 | 51.62 | 52.62 | 00:00:00 | | 2000-12-29 | 1,492,200 | 53.00 | 53.69 | 50.12 | 50.50 | 00:00:00 | | 2001-01-02 | 934,600 | 50.25 | 50.62 | 48.31 | 49.94 | 00:00:00 | | 2001-01-03 | 1,875,800 | 49.88 | 53.31 | 49.88 | 50.94 | 00:00:00 | | 2001-01-04 | 3,711,600 | 50.88 | 51.72 | 44.00 | 46.75 | 00:00:00 | | 2001-01-05 | 1,086,200 | 46.50 | 46.75 | 44.06 | 45.12 | 00:00:00 | | 2001-01-08 | 1,769,200 | 45.00 | 48.12 | 45.00 | 47.88 | 00:00:00 | | 2001-01-09 | 1,271,600 | 47.25 | 48.50 | 47.00 | 48.00 | 00:00:00 | | 2001-01-10 | 1,528,200 | 48.00 | 51.75 | 48.00 | 49.75 | 00:00:00 | | 2001-01-11 | 1,380,600 | 49.25 | 50.00 | 48.06 | 48.06 | 00:00:00 | | 2001-01-12 | 1,985,200 | 48.06 | 49.56 | 48.06 | 49.12 | 00:00:00 | | 2001-01-16 | 953,600 | 49.00 | 49.94 | 48.62 | 48.88 | 00:00:00 | | 2001-01-17 | 737,000 | 49.50 | 50.19 | 48.75 | 49.00 | 00:00:00 | | 2001-01-18 | 2,275,200 | 48.75 | 48.88 | 44.25 | 44.94 | 00:00:00 | | 2001-01-19 | 3,096,400 | 44.69 | 44.69 | 40.12 | 42.06 | 00:00:00 | | 2001-01-22 | 1,399,000 | 42.31 | 44.69 | 42.12 | 44.12 | 00:00:00 | | 2001-01-23 | 927,800 | 43.62 | 46.69 | 43.62 | 46.69 | 00:00:00 | | 2001-01-24 | 946,000 | 46.44 | 46.56 | 44.50 | 45.50 | 00:00:00 | | 2001-01-25 | 475,400 | 45.50 | 48.00 | 45.44 | 47.38 | 00:00:00 | | 2001-01-26 | 952,800 | 47.00 | 48.75 | 47.00 | 47.19 | 00:00:00 | | 2001-01-29 | 835,200 | 46.75 | 48.78 | 46.63 | 48.77 | 00:00:00 | | 2001-01-30 | 697,800 | 48.45 | 48.46 | 47.60 | 47.99 | 00:00:00 | | 2001-01-31 | 422,000 | 47.51 | 48.13 | 47.00 | 47.83 | 00:00:00 | | 2001-02-01 | 1,367,200 | 48.40 | 48.40 | 46.26 | 47.50 | 00:00:00 | | 2001-02-02 | 700,800 | 48.40 | 49.40 | 47.75 | 49.10 | 00:00:00 | | 2001-02-05 | 1,049,800 | 49.00 | 50.65 | 48.80 | 50.03 | 00:00:00 | | 2001-02-06 | 784,800 | 50.03 | 51.76 | 50.03 | 51.70 | 00:00:00 | | 2001-02-07 | 444,800 | 51.60 | 51.69 | 49.65 | 51.15 | 00:00:00 | | 2001-02-08 | 874,200 | 51.00 | 51.99 | 51.00 | 51.25 | 00:00:00 | | 2001-02-09 | 369,600 | 51.15 | 52.40 | 51.15 | 52.30 | 00:00:00 | | 2001-02-12 | 890,000 | 52.00 | 55.00 | 52.00 | 53.52 | 00:00:00 | | 2001-02-13 | 1,065,200 | 54.25 | 55.00 | 53.50 | 55.00 | 00:00:00 | | 2001-02-14 | 697,000 | 54.60 | 55.38 | 54.30 | 54.83 | 00:00:00 | | 2001-02-15 | 873,800 | 54.10 | 54.65 | 53.00 | 53.30 | 00:00:00 | | 2001-02-16 | 665,200 | 52.80 | 55.06 | 52.50 | 54.74 | 00:00:00 | | 2001-02-20 | 892,000 | 54.99 | 56.16 | 54.75 | 55.33 | 00:00:00 | | 2001-02-21 | 846,200 | 54.60 | 56.40 | 53.90 | 54.70 | 00:00:00 | | 2001-02-22 | 928,600 | 54.70 | 55.07 | 53.75 | 54.63 | 00:00:00 | | 2001-02-23 | 1,625,600 | 54.75 | 55.39 | 54.00 | 54.50 | 00:00:00 | | 2001-02-26 | 650,400 | 54.25 | 56.44 | 54.25 | 56.00 | 00:00:00 | | 2001-02-27 | 1,011,000 | 56.05 | 56.99 | 55.50 | 56.31 | 00:00:00 | | 2001-02-28 | 1,520,200 | 56.25 | 57.30 | 53.60 | 53.72 | 00:00:00 | | 2001-03-01 | 996,600 | 54.10 | 54.70 | 53.55 | 54.16 | 00:00:00 | | 2001-03-02 | 1,888,800 | 54.41 | 56.64 | 54.30 | 56.11 | 00:00:00 | | 2001-03-05 | 1,112,200 | 57.30 | 57.66 | 56.17 | 57.65 | 00:00:00 | | 2001-03-06 | 2,020,800 | 57.25 | 57.97 | 54.20 | 56.95 | 00:00:00 | | 2001-03-07 | 1,355,600 | 56.95 | 57.20 | 54.56 | 55.12 | 00:00:00 | | 2001-03-08 | 1,035,800 | 54.94 | 55.05 | 53.40 | 53.87 | 00:00:00 | | 2001-03-09 | 819,600 | 53.65 | 54.30 | 53.40 | 53.78 | 00:00:00 | | 2001-03-12 | 381,800 | 53.55 | 53.77 | 51.20 | 51.40 | 00:00:00 | | 2001-03-13 | 765,800 | 51.65 | 51.99 | 50.00 | 50.69 | 00:00:00 | | 2001-03-14 | 810,600 | 50.69 | 51.40 | 49.91 | 50.30 | 00:00:00 | | 2001-03-15 | 769,200 | 50.55 | 51.00 | 49.57 | 49.58 | 00:00:00 | | 2001-03-16 | 1,358,800 | 49.00 | 49.10 | 47.40 | 48.48 | 00:00:00 | | 2001-03-19 | 6,137,000 | 46.00 | 46.01 | 44.50 | 45.20 | 00:00:00 | | 2001-03-20 | 4,025,600 | 45.70 | 46.00 | 45.00 | 45.49 | 00:00:00 | | 2001-03-21 | 2,546,000 | 45.90 | 46.27 | 45.20 | 45.50 | 00:00:00 | | 2001-03-22 | 2,302,400 | 45.50 | 45.55 | 42.00 | 43.39 | 00:00:00 | | 2001-03-23 | 1,979,000 | 44.00 | 45.20 | 43.39 | 44.39 | 00:00:00 | | 2001-03-26 | 1,242,800 | 44.50 | 44.94 | 43.45 | 44.12 | 00:00:00 | | 2001-03-27 | 1,950,000 | 44.12 | 45.49 | 43.86 | 44.90 | 00:00:00 | | 2001-03-28 | 2,400,800 | 45.10 | 46.83 | 44.12 | 46.65 | 00:00:00 | | 2001-03-29 | 3,510,800 | 46.53 | 49.90 | 46.40 | 49.90 | 00:00:00 | | 2001-03-30 | 1,987,600 | 49.65 | 50.84 | 49.01 | 49.05 | 00:00:00 | | 2001-04-02 | 1,188,200 | 49.30 | 49.40 | 47.90 | 48.70 | 00:00:00 | | 2001-04-03 | 1,259,400 | 48.55 | 48.77 | 48.10 | 48.39 | 00:00:00 | | 2001-04-04 | 1,584,200 | 48.45 | 50.00 | 47.15 | 48.51 | 00:00:00 | | 2001-04-05 | 1,393,200 | 48.66 | 51.50 | 48.60 | 51.50 | 00:00:00 | | 2001-04-06 | 1,762,000 | 51.25 | 52.00 | 50.32 | 51.07 | 00:00:00 | | 2001-04-09 | 1,935,000 | 51.00 | 52.08 | 50.73 | 51.65 | 00:00:00 | | 2001-04-10 | 1,664,800 | 51.60 | 53.05 | 51.23 | 52.48 | 00:00:00 | | 2001-04-11 | 2,024,200 | 52.60 | 53.00 | 51.11 | 52.09 | 00:00:00 | | 2001-04-12 | 1,353,400 | 51.99 | 52.93 | 51.60 | 52.26 | 00:00:00 | | 2001-04-16 | 741,800 | 52.60 | 53.00 | 51.80 | 52.09 | 00:00:00 | | 2001-04-17 | 1,465,000 | 52.19 | 53.29 | 52.06 | 52.70 | 00:00:00 | | 2001-04-18 | 2,139,800 | 52.85 | 54.00 | 50.28 | 51.45 | 00:00:00 | | 2001-04-19 | 962,800 | 51.45 | 52.10 | 50.30 | 51.71 | 00:00:00 | | 2001-04-20 | 1,353,800 | 51.96 | 51.96 | 50.30 | 51.43 | 00:00:00 | | 2001-04-23 | 962,800 | 51.20 | 52.20 | 51.15 | 51.90 | 00:00:00 | | 2001-04-24 | 846,400 | 51.10 | 52.05 | 51.10 | 51.72 | 00:00:00 | | 2001-04-25 | 900,400 | 51.60 | 53.68 | 51.53 | 52.10 | 00:00:00 | | 2001-04-26 | 1,299,400 | 52.70 | 52.72 | 51.50 | 51.53 | 00:00:00 | | 2001-04-27 | 1,204,600 | 51.78 | 53.09 | 51.78 | 52.92 | 00:00:00 | | 2001-04-30 | 1,256,000 | 53.10 | 55.40 | 52.70 | 54.00 | 00:00:00 | | 2001-05-01 | 609,200 | 53.80 | 54.10 | 52.80 | 53.06 | 00:00:00 | | 2001-05-02 | 1,249,600 | 53.06 | 53.07 | 51.51 | 52.25 | 00:00:00 | | 2001-05-03 | 830,400 | 52.15 | 52.50 | 51.00 | 52.20 | 00:00:00 | | 2001-05-04 | 896,400 | 52.20 | 53.21 | 51.25 | 53.17 | 00:00:00 | | 2001-05-07 | 1,609,200 | 52.95 | 53.75 | 51.25 | 52.15 | 00:00:00 | | 2001-05-08 | 2,727,800 | 52.65 | 52.85 | 50.00 | 50.90 | 00:00:00 | | 2001-05-09 | 876,600 | 51.15 | 51.95 | 51.05 | 51.31 | 00:00:00 | | 2001-05-10 | 942,200 | 51.60 | 52.00 | 51.19 | 51.89 | 00:00:00 | | 2001-05-11 | 1,252,200 | 51.65 | 52.50 | 51.65 | 52.01 | 00:00:00 | | 2001-05-14 | 923,600 | 52.40 | 53.15 | 52.17 | 52.45 | 00:00:00 | | 2001-05-15 | 945,400 | 52.70 | 52.75 | 51.70 | 51.86 | 00:00:00 | | 2001-05-16 | 1,280,000 | 51.80 | 52.94 | 51.06 | 52.55 | 00:00:00 | | 2001-05-17 | 1,636,200 | 52.80 | 55.19 | 52.62 | 55.09 | 00:00:00 | | 2001-05-18 | 1,689,400 | 54.85 | 55.62 | 54.00 | 55.43 | 00:00:00 | | 2001-05-21 | 1,767,800 | 55.44 | 55.85 | 54.70 | 55.05 | 00:00:00 | | 2001-05-22 | 1,274,400 | 54.95 | 55.60 | 54.30 | 55.02 | 00:00:00 | | 2001-05-23 | 2,003,600 | 54.90 | 55.55 | 52.46 | 53.90 | 00:00:00 | | 2001-05-24 | 1,989,800 | 54.00 | 55.98 | 54.00 | 55.54 | 00:00:00 | | 2001-05-25 | 1,948,600 | 56.55 | 57.22 | 55.10 | 55.41 | 00:00:00 | | 2001-05-29 | 1,208,600 | 55.45 | 56.75 | 55.20 | 56.70 | 00:00:00 | | 2001-05-30 | 1,443,000 | 56.70 | 56.99 | 55.85 | 56.00 | 00:00:00 | | 2001-05-31 | 1,906,200 | 56.30 | 58.45 | 56.30 | 57.71 | 00:00:00 | | 2001-06-01 | 1,850,600 | 57.77 | 59.35 | 57.22 | 59.04 | 00:00:00 | | 2001-06-04 | 2,016,600 | 59.20 | 61.14 | 58.65 | 60.86 | 00:00:00 | | 2001-06-05 | 2,603,600 | 60.80 | 61.69 | 58.73 | 58.98 | 00:00:00 | | 2001-06-06 | 2,208,400 | 59.50 | 59.74 | 56.60 | 57.35 | 00:00:00 | | 2001-06-07 | 1,174,600 | 57.40 | 58.70 | 56.20 | 58.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
