|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 2,300,900 | 65.55 | 66.38 | 65.16 | 66.38 | 00:00:00 | | 2013-11-04 | 2,724,400 | 66.50 | 67.10 | 66.25 | 67.09 | 00:00:00 | | 2013-11-05 | 2,041,600 | 67.09 | 67.79 | 66.80 | 66.87 | 00:00:00 | | 2013-11-06 | 1,410,100 | 67.17 | 67.40 | 66.56 | 67.16 | 00:00:00 | | 2013-11-07 | 1,523,600 | 67.41 | 67.48 | 66.59 | 66.73 | 00:00:00 | | 2013-11-08 | 1,504,500 | 66.92 | 68.02 | 66.75 | 68.00 | 00:00:00 | | 2013-11-11 | 1,020,400 | 68.08 | 68.35 | 67.66 | 68.11 | 00:00:00 | | 2013-11-12 | 1,347,300 | 68.18 | 68.44 | 67.82 | 68.29 | 00:00:00 | | 2013-11-13 | 1,245,800 | 67.90 | 68.49 | 67.72 | 68.49 | 00:00:00 | | 2013-11-14 | 1,378,100 | 68.34 | 69.36 | 68.26 | 69.22 | 00:00:00 | | 2013-11-15 | 1,408,000 | 69.12 | 69.61 | 68.90 | 69.50 | 00:00:00 | | 2013-11-18 | 1,464,300 | 69.99 | 70.00 | 68.94 | 69.15 | 00:00:00 | | 2013-11-19 | 1,513,200 | 69.01 | 69.49 | 68.67 | 68.87 | 00:00:00 | | 2013-11-20 | 1,294,300 | 68.88 | 69.62 | 68.80 | 69.34 | 00:00:00 | | 2013-11-21 | 1,137,100 | 69.30 | 70.04 | 69.28 | 69.79 | 00:00:00 | | 2013-11-22 | 1,310,300 | 69.81 | 70.19 | 69.79 | 70.02 | 00:00:00 | | 2013-11-25 | 1,077,700 | 69.80 | 70.75 | 69.80 | 70.42 | 00:00:00 | | 2013-11-26 | 1,528,500 | 70.77 | 71.16 | 70.29 | 70.61 | 00:00:00 | | 2013-11-27 | 862,600 | 70.59 | 70.91 | 70.16 | 70.50 | 00:00:00 | | 2013-11-29 | 396,100 | 70.70 | 70.88 | 70.39 | 70.53 | 00:00:00 | | 2013-12-02 | 1,091,800 | 70.79 | 71.38 | 70.63 | 70.89 | 00:00:00 | | 2013-12-03 | 1,787,900 | 70.54 | 70.72 | 70.03 | 70.57 | 00:00:00 | | 2013-12-04 | 2,574,900 | 70.35 | 70.82 | 68.78 | 69.46 | 00:00:00 | | 2013-12-05 | 2,130,300 | 69.24 | 69.61 | 68.88 | 69.14 | 00:00:00 | | 2013-12-06 | 1,299,100 | 69.88 | 70.36 | 69.60 | 70.29 | 00:00:00 | | 2013-12-09 | 1,460,400 | 70.47 | 71.21 | 70.25 | 70.63 | 00:00:00 | | 2013-12-10 | 3,159,700 | 70.11 | 70.14 | 68.75 | 69.77 | 00:00:00 | | 2013-12-11 | 1,972,000 | 69.67 | 69.98 | 68.74 | 68.80 | 00:00:00 | | 2013-12-12 | 2,192,600 | 69.20 | 69.56 | 68.69 | 68.77 | 00:00:00 | | 2013-12-13 | 1,849,400 | 68.81 | 68.96 | 67.74 | 68.45 | 00:00:00 | | 2013-12-16 | 1,753,800 | 68.84 | 69.14 | 68.14 | 68.45 | 00:00:00 | | 2013-12-17 | 1,700,300 | 68.72 | 68.76 | 68.04 | 68.35 | 00:00:00 | | 2013-12-18 | 1,727,100 | 68.60 | 69.67 | 68.16 | 69.61 | 00:00:00 | | 2013-12-19 | 1,964,900 | 69.37 | 69.75 | 69.17 | 69.63 | 00:00:00 | | 2013-12-20 | 2,221,000 | 69.61 | 70.24 | 69.56 | 69.82 | 00:00:00 | | 2013-12-23 | 1,124,700 | 70.13 | 70.27 | 69.77 | 70.03 | 00:00:00 | | 2013-12-24 | 417,900 | 70.01 | 70.42 | 69.94 | 70.14 | 00:00:00 | | 2013-12-26 | 640,500 | 70.25 | 70.63 | 70.01 | 70.30 | 00:00:00 | | 2013-12-27 | 897,700 | 70.45 | 70.45 | 69.83 | 70.21 | 00:00:00 | | 2013-12-30 | 642,200 | 70.25 | 70.52 | 70.01 | 70.38 | 00:00:00 | | 2013-12-31 | 627,100 | 70.52 | 70.64 | 70.09 | 70.31 | 00:00:00 | | 2014-01-02 | 1,148,400 | 70.11 | 70.23 | 69.48 | 69.89 | 00:00:00 | | 2014-01-03 | 1,101,300 | 69.89 | 70.21 | 69.81 | 69.94 | 00:00:00 | | 2014-01-06 | 1,301,400 | 70.34 | 70.54 | 69.35 | 69.69 | 00:00:00 | | 2014-01-07 | 1,531,600 | 69.82 | 70.92 | 69.82 | 70.45 | 00:00:00 | | 2014-01-08 | 2,084,000 | 70.33 | 71.41 | 70.28 | 71.14 | 00:00:00 | | 2014-01-09 | 1,610,000 | 71.45 | 71.92 | 71.10 | 71.38 | 00:00:00 | | 2014-01-10 | 1,582,600 | 71.49 | 71.55 | 71.04 | 71.34 | 00:00:00 | | 2014-01-13 | 1,806,500 | 71.42 | 71.75 | 70.38 | 70.61 | 00:00:00 | | 2014-01-14 | 2,427,300 | 70.66 | 70.96 | 69.61 | 70.54 | 00:00:00 | | 2014-01-15 | 1,251,500 | 70.74 | 70.74 | 70.03 | 70.55 | 00:00:00 | | 2014-01-16 | 1,082,200 | 70.60 | 70.68 | 70.26 | 70.50 | 00:00:00 | | 2014-01-17 | 1,545,100 | 70.68 | 70.94 | 70.32 | 70.53 | 00:00:00 | | 2014-01-21 | 1,368,000 | 70.88 | 71.17 | 70.27 | 70.52 | 00:00:00 | | 2014-01-22 | 1,845,400 | 70.80 | 70.87 | 69.80 | 70.28 | 00:00:00 | | 2014-01-23 | 2,110,900 | 70.00 | 70.88 | 69.22 | 69.64 | 00:00:00 | | 2014-01-24 | 3,513,300 | 69.27 | 69.83 | 67.25 | 67.25 | 00:00:00 | | 2014-01-27 | 2,836,200 | 67.04 | 67.51 | 66.64 | 66.81 | 00:00:00 | | 2014-01-28 | 1,897,300 | 66.74 | 67.89 | 66.69 | 67.72 | 00:00:00 | | 2014-01-29 | 1,906,900 | 66.67 | 67.92 | 66.67 | 67.26 | 00:00:00 | | 2014-01-30 | 1,437,200 | 67.65 | 68.15 | 67.65 | 67.77 | 00:00:00 | | 2014-01-31 | 3,733,500 | 66.60 | 67.49 | 66.13 | 67.22 | 00:00:00 | | 2014-02-03 | 3,542,200 | 67.13 | 67.13 | 65.10 | 65.17 | 00:00:00 | | 2014-02-04 | 1,865,000 | 65.38 | 65.68 | 64.86 | 65.01 | 00:00:00 | | 2014-02-05 | 2,421,400 | 64.82 | 65.12 | 64.28 | 64.72 | 00:00:00 | | 2014-02-06 | 1,553,900 | 64.86 | 65.61 | 64.40 | 65.51 | 00:00:00 | | 2014-02-07 | 1,551,300 | 65.88 | 66.59 | 65.70 | 66.54 | 00:00:00 | | 2014-02-10 | 2,913,600 | 66.46 | 66.48 | 65.72 | 66.37 | 00:00:00 | | 2014-02-11 | 2,487,800 | 66.23 | 67.89 | 66.19 | 67.56 | 00:00:00 | | 2014-02-12 | 1,965,400 | 67.81 | 68.82 | 67.58 | 67.74 | 00:00:00 | | 2014-02-13 | 1,286,200 | 67.37 | 68.19 | 66.88 | 67.89 | 00:00:00 | | 2014-02-14 | 1,110,500 | 67.73 | 68.36 | 67.60 | 68.00 | 00:00:00 | | 2014-02-18 | 1,544,800 | 68.06 | 68.96 | 67.99 | 68.50 | 00:00:00 | | 2014-02-19 | 1,937,400 | 68.12 | 69.02 | 67.98 | 68.11 | 00:00:00 | | 2014-02-20 | 1,469,800 | 68.40 | 68.65 | 67.57 | 68.39 | 00:00:00 | | 2014-02-21 | 1,113,100 | 68.42 | 69.15 | 68.16 | 68.40 | 00:00:00 | | 2014-02-24 | 1,363,100 | 68.31 | 69.22 | 68.31 | 68.58 | 00:00:00 | | 2014-02-25 | 1,497,200 | 68.39 | 68.99 | 68.24 | 68.72 | 00:00:00 | | 2014-02-26 | 1,539,100 | 68.87 | 69.17 | 67.96 | 68.26 | 00:00:00 | | 2014-02-27 | 1,401,600 | 68.01 | 68.31 | 67.65 | 68.01 | 00:00:00 | | 2014-02-28 | 1,681,800 | 68.17 | 68.38 | 67.48 | 67.85 | 00:00:00 | | 2014-03-03 | 1,389,800 | 67.11 | 67.69 | 66.97 | 67.50 | 00:00:00 | | 2014-03-04 | 2,309,100 | 68.03 | 68.94 | 67.97 | 68.76 | 00:00:00 | | 2014-03-05 | 1,426,900 | 69.00 | 69.15 | 68.70 | 68.89 | 00:00:00 | | 2014-03-06 | 1,495,300 | 69.00 | 69.45 | 68.75 | 68.75 | 00:00:00 | | 2014-03-07 | 1,783,400 | 69.25 | 69.27 | 68.56 | 68.94 | 00:00:00 | | 2014-03-10 | 1,232,100 | 68.91 | 69.65 | 68.75 | 69.10 | 00:00:00 | | 2014-03-11 | 1,562,700 | 69.11 | 69.47 | 68.17 | 68.34 | 00:00:00 | | 2014-03-12 | 1,944,500 | 67.76 | 67.85 | 66.97 | 67.68 | 00:00:00 | | 2014-03-13 | 1,897,100 | 68.01 | 68.21 | 67.55 | 67.79 | 00:00:00 | | 2014-03-14 | 1,672,800 | 67.66 | 67.95 | 67.40 | 67.57 | 00:00:00 | | 2014-03-17 | 1,444,600 | 67.73 | 68.18 | 67.64 | 68.08 | 00:00:00 | | 2014-03-18 | 1,604,600 | 68.08 | 68.43 | 67.78 | 67.85 | 00:00:00 | | 2014-03-19 | 1,337,700 | 68.05 | 68.10 | 66.59 | 66.87 | 00:00:00 | | 2014-03-20 | 1,526,300 | 66.74 | 66.90 | 66.26 | 66.48 | 00:00:00 | | 2014-03-21 | 3,534,800 | 66.55 | 66.63 | 64.56 | 64.82 | 00:00:00 | | 2014-03-24 | 2,792,900 | 65.29 | 65.49 | 63.53 | 64.32 | 00:00:00 | | 2014-03-25 | 1,948,600 | 64.61 | 65.31 | 63.98 | 64.56 | 00:00:00 | | 2014-03-26 | 2,186,700 | 64.92 | 65.59 | 64.78 | 64.85 | 00:00:00 | | 2014-03-27 | 2,184,400 | 64.81 | 64.82 | 63.72 | 64.11 | 00:00:00 | | 2014-03-28 | 1,672,000 | 64.25 | 65.03 | 64.20 | 64.82 | 00:00:00 | | 2014-03-31 | 1,479,300 | 65.30 | 65.64 | 65.06 | 65.59 | 00:00:00 | | 2014-04-01 | 1,747,300 | 65.60 | 65.92 | 65.32 | 65.91 | 00:00:00 | | 2014-04-02 | 1,836,200 | 65.75 | 66.37 | 65.55 | 65.58 | 00:00:00 | | 2014-04-03 | 2,173,400 | 65.81 | 65.91 | 65.38 | 65.80 | 00:00:00 | | 2014-04-04 | 1,965,800 | 65.99 | 66.34 | 64.85 | 65.05 | 00:00:00 | | 2014-04-07 | 3,037,900 | 64.94 | 65.08 | 63.61 | 64.18 | 00:00:00 | | 2014-04-08 | 1,907,300 | 64.14 | 64.48 | 63.40 | 64.17 | 00:00:00 | | 2014-04-09 | 2,409,100 | 64.77 | 65.71 | 64.64 | 65.64 | 00:00:00 | | 2014-04-10 | 2,105,700 | 65.91 | 66.18 | 64.74 | 65.00 | 00:00:00 | | 2014-04-11 | 2,587,400 | 64.53 | 65.25 | 63.86 | 64.17 | 00:00:00 | | 2014-04-14 | 1,432,200 | 64.44 | 64.68 | 63.85 | 64.51 | 00:00:00 | | 2014-04-15 | 2,011,100 | 64.56 | 64.91 | 63.23 | 64.22 | 00:00:00 | | 2014-04-16 | 1,392,900 | 64.87 | 65.14 | 64.30 | 64.95 | 00:00:00 | | 2014-04-17 | 1,049,600 | 64.75 | 65.09 | 64.48 | 64.68 | 00:00:00 | | 2014-04-21 | 1,224,700 | 64.21 | 65.15 | 64.21 | 64.80 | 00:00:00 | | 2014-04-22 | 1,602,800 | 64.80 | 65.49 | 64.66 | 64.68 | 00:00:00 | | 2014-04-23 | 1,399,800 | 64.80 | 65.19 | 64.50 | 64.84 | 00:00:00 | | 2014-04-24 | 3,612,700 | 66.00 | 66.81 | 63.76 | 64.89 | 00:00:00 | | 2014-04-25 | 2,935,500 | 64.53 | 64.79 | 62.55 | 62.83 | 00:00:00 | | 2014-04-28 | 1,667,000 | 63.25 | 63.68 | 62.69 | 63.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
