|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 1,667,000 | 63.25 | 63.68 | 62.69 | 63.45 | 00:00:00 | | 2014-04-29 | 1,758,500 | 63.70 | 64.30 | 63.56 | 63.99 | 00:00:00 | | 2014-04-30 | 3,099,900 | 63.75 | 65.29 | 63.59 | 65.18 | 00:00:00 | | 2014-05-01 | 2,151,100 | 64.76 | 65.17 | 63.85 | 64.87 | 00:00:00 | | 2014-05-02 | 1,797,000 | 64.89 | 64.89 | 64.15 | 64.27 | 00:00:00 | | 2014-05-05 | 1,767,300 | 64.00 | 65.30 | 63.88 | 65.10 | 00:00:00 | | 2014-05-06 | 1,445,800 | 64.71 | 65.00 | 64.57 | 64.77 | 00:00:00 | | 2014-05-07 | 1,946,700 | 64.87 | 64.96 | 64.26 | 64.54 | 00:00:00 | | 2014-05-08 | 1,586,500 | 64.39 | 65.26 | 64.19 | 64.40 | 00:00:00 | | 2014-05-09 | 2,715,800 | 64.52 | 65.75 | 64.02 | 65.58 | 00:00:00 | | 2014-05-12 | 1,719,600 | 65.98 | 66.72 | 65.87 | 66.67 | 00:00:00 | | 2014-05-13 | 2,622,500 | 66.55 | 67.00 | 66.05 | 66.85 | 00:00:00 | | 2014-05-14 | 1,976,800 | 66.86 | 67.42 | 66.70 | 67.30 | 00:00:00 | | 2014-05-15 | 1,934,900 | 66.89 | 67.51 | 66.69 | 67.50 | 00:00:00 | | 2014-05-16 | 2,558,300 | 67.36 | 68.34 | 67.31 | 68.31 | 00:00:00 | | 2014-05-19 | 3,277,700 | 68.53 | 69.50 | 68.31 | 69.42 | 00:00:00 | | 2014-05-20 | 1,907,700 | 69.41 | 69.88 | 68.79 | 69.79 | 00:00:00 | | 2014-05-21 | 2,327,400 | 69.79 | 70.81 | 69.79 | 70.71 | 00:00:00 | | 2014-05-22 | 1,772,200 | 70.78 | 71.66 | 70.58 | 71.35 | 00:00:00 | | 2014-05-23 | 1,155,100 | 71.55 | 71.71 | 71.15 | 71.64 | 00:00:00 | | 2014-05-27 | 1,521,100 | 71.76 | 72.41 | 71.71 | 72.40 | 00:00:00 | | 2014-05-28 | 2,384,800 | 72.36 | 72.84 | 72.09 | 72.68 | 00:00:00 | | 2014-05-29 | 1,611,700 | 72.69 | 73.42 | 72.69 | 73.28 | 00:00:00 | | 2014-05-30 | 3,909,700 | 73.34 | 73.57 | 72.72 | 73.18 | 00:00:00 | | 2014-06-02 | 1,602,100 | 73.31 | 73.79 | 73.08 | 73.21 | 00:00:00 | | 2014-06-03 | 1,717,700 | 72.95 | 73.20 | 72.67 | 73.09 | 00:00:00 | | 2014-06-04 | 1,734,200 | 73.11 | 73.67 | 72.85 | 73.66 | 00:00:00 | | 2014-06-05 | 2,691,600 | 73.51 | 73.81 | 72.53 | 72.79 | 00:00:00 | | 2014-06-06 | 2,388,400 | 72.96 | 72.96 | 72.05 | 72.50 | 00:00:00 | | 2014-06-09 | 1,581,400 | 72.40 | 72.84 | 72.11 | 72.34 | 00:00:00 | | 2014-06-10 | 1,796,700 | 72.17 | 72.57 | 71.68 | 72.01 | 00:00:00 | | 2014-06-11 | 1,324,000 | 71.88 | 72.06 | 71.47 | 71.92 | 00:00:00 | | 2014-06-12 | 1,509,300 | 71.79 | 72.05 | 71.10 | 71.46 | 00:00:00 | | 2014-06-13 | 1,269,700 | 71.45 | 71.90 | 71.00 | 71.78 | 00:00:00 | | 2014-06-16 | 1,259,600 | 71.61 | 72.10 | 71.23 | 71.52 | 00:00:00 | | 2014-06-17 | 951,600 | 71.37 | 71.93 | 71.18 | 71.74 | 00:00:00 | | 2014-06-18 | 1,052,400 | 71.65 | 72.24 | 71.18 | 72.10 | 00:00:00 | | 2014-06-19 | 1,256,900 | 72.18 | 72.42 | 71.64 | 71.93 | 00:00:00 | | 2014-06-20 | 2,560,100 | 72.17 | 72.46 | 71.91 | 72.26 | 00:00:00 | | 2014-06-23 | 969,600 | 72.47 | 72.77 | 72.27 | 72.48 | 00:00:00 | | 2014-06-24 | 1,413,800 | 72.18 | 72.74 | 71.91 | 72.55 | 00:00:00 | | 2014-06-25 | 1,029,400 | 72.58 | 73.11 | 72.40 | 72.74 | 00:00:00 | | 2014-06-26 | 931,700 | 72.74 | 72.85 | 72.39 | 72.72 | 00:00:00 | | 2014-06-27 | 1,121,200 | 72.59 | 73.25 | 72.43 | 72.87 | 00:00:00 | | 2014-06-30 | 1,103,300 | 72.99 | 72.99 | 72.40 | 72.66 | 00:00:00 | | 2014-07-01 | 1,096,400 | 72.67 | 73.26 | 72.59 | 72.98 | 00:00:00 | | 2014-07-02 | 1,272,900 | 72.83 | 73.18 | 72.72 | 73.05 | 00:00:00 | | 2014-07-03 | 943,900 | 73.33 | 73.42 | 73.05 | 73.23 | 00:00:00 | | 2014-07-07 | 892,300 | 73.20 | 73.23 | 72.66 | 73.01 | 00:00:00 | | 2014-07-08 | 1,273,300 | 73.00 | 73.07 | 72.60 | 72.87 | 00:00:00 | | 2014-07-09 | 729,500 | 73.10 | 73.26 | 72.67 | 72.98 | 00:00:00 | | 2014-07-10 | 764,100 | 72.54 | 73.14 | 72.01 | 72.92 | 00:00:00 | | 2014-07-11 | 527,000 | 72.94 | 73.10 | 72.43 | 72.98 | 00:00:00 | | 2014-07-14 | 664,800 | 73.32 | 73.50 | 72.85 | 73.10 | 00:00:00 | | 2014-07-15 | 1,672,200 | 72.80 | 73.09 | 72.45 | 72.70 | 00:00:00 | | 2014-07-16 | 1,446,600 | 72.99 | 72.99 | 72.40 | 72.97 | 00:00:00 | | 2014-07-17 | 1,274,300 | 72.78 | 73.55 | 72.49 | 72.70 | 00:00:00 | | 2014-07-18 | 1,431,500 | 72.85 | 73.30 | 72.56 | 73.06 | 00:00:00 | | 2014-07-21 | 1,055,100 | 72.92 | 73.00 | 72.38 | 72.74 | 00:00:00 | | 2014-07-22 | 1,257,000 | 73.06 | 73.88 | 73.02 | 73.72 | 00:00:00 | | 2014-07-23 | 1,931,100 | 73.74 | 74.28 | 73.62 | 74.06 | 00:00:00 | | 2014-07-24 | 4,459,400 | 77.05 | 79.13 | 75.62 | 76.37 | 00:00:00 | | 2014-07-25 | 2,049,700 | 76.41 | 77.06 | 76.21 | 76.79 | 00:00:00 | | 2014-07-28 | 3,131,700 | 76.75 | 77.72 | 76.57 | 77.40 | 00:00:00 | | 2014-07-29 | 1,534,000 | 77.39 | 77.99 | 77.25 | 77.62 | 00:00:00 | | 2014-07-30 | 1,270,800 | 77.99 | 78.46 | 77.69 | 77.95 | 00:00:00 | | 2014-07-31 | 2,099,000 | 77.67 | 78.04 | 76.72 | 76.91 | 00:00:00 | | 2014-08-01 | 397,243 | 76.96 | 77.83 | 76.75 | 77.30 | 00:00:00 | | 2014-08-04 | 354,651 | 77.28 | 77.91 | 76.54 | 77.79 | 00:00:00 | | 2014-08-05 | 1,668,600 | 77.27 | 77.78 | 76.84 | 77.05 | 00:00:00 | | 2014-08-06 | 2,228,300 | 76.67 | 76.87 | 75.49 | 76.03 | 00:00:00 | | 2014-08-07 | 2,009,400 | 76.37 | 76.46 | 74.86 | 74.96 | 00:00:00 | | 2014-08-08 | 1,353,100 | 75.00 | 75.57 | 74.66 | 75.43 | 00:00:00 | | 2014-08-11 | 1,267,100 | 75.77 | 76.39 | 75.53 | 75.89 | 00:00:00 | | 2014-08-12 | 1,084,400 | 75.94 | 76.12 | 75.60 | 75.82 | 00:00:00 | | 2014-08-13 | 1,170,200 | 76.17 | 76.49 | 75.94 | 76.14 | 00:00:00 | | 2014-08-14 | 1,043,800 | 76.06 | 76.64 | 76.04 | 76.62 | 00:00:00 | | 2014-08-15 | 1,594,700 | 76.79 | 77.00 | 76.10 | 76.33 | 00:00:00 | | 2014-08-18 | 698,400 | 76.53 | 76.99 | 76.36 | 76.60 | 00:00:00 | | 2014-08-19 | 715,800 | 76.68 | 77.10 | 76.63 | 76.93 | 00:00:00 | | 2014-08-20 | 718,600 | 76.93 | 77.02 | 76.58 | 76.86 | 00:00:00 | | 2014-08-21 | 758,900 | 77.06 | 77.37 | 76.88 | 76.93 | 00:00:00 | | 2014-08-22 | 681,100 | 77.05 | 77.29 | 76.43 | 76.60 | 00:00:00 | | 2014-08-25 | 454,600 | 77.03 | 77.29 | 76.67 | 76.92 | 00:00:00 | | 2014-08-26 | 616,000 | 76.85 | 76.91 | 76.35 | 76.72 | 00:00:00 | | 2014-08-27 | 774,400 | 76.97 | 76.97 | 76.00 | 76.37 | 00:00:00 | | 2014-08-28 | 580,800 | 76.31 | 76.92 | 76.09 | 76.72 | 00:00:00 | | 2014-08-29 | 992,100 | 77.00 | 77.41 | 76.80 | 77.39 | 00:00:00 | | 2014-09-02 | 1,112,300 | 77.51 | 77.69 | 77.05 | 77.15 | 00:00:00 | | 2014-09-03 | 665,300 | 77.51 | 77.65 | 77.19 | 77.36 | 00:00:00 | | 2014-09-04 | 840,100 | 77.32 | 77.94 | 77.08 | 77.35 | 00:00:00 | | 2014-09-05 | 1,240,700 | 77.18 | 78.26 | 76.98 | 78.14 | 00:00:00 | | 2014-09-08 | 1,086,200 | 77.92 | 78.60 | 77.82 | 78.33 | 00:00:00 | | 2014-09-09 | 1,084,300 | 78.22 | 78.33 | 77.83 | 78.00 | 00:00:00 | | 2014-09-10 | 913,900 | 78.15 | 78.34 | 77.82 | 77.96 | 00:00:00 | | 2014-09-11 | 1,787,000 | 77.52 | 77.72 | 76.73 | 77.35 | 00:00:00 | | 2014-09-12 | 1,330,000 | 77.35 | 77.60 | 76.61 | 77.10 | 00:00:00 | | 2014-09-15 | 994,400 | 76.99 | 77.10 | 76.55 | 76.84 | 00:00:00 | | 2014-09-16 | 1,988,500 | 76.47 | 77.44 | 75.71 | 77.11 | 00:00:00 | | 2014-09-17 | 1,691,100 | 77.25 | 77.29 | 76.19 | 76.53 | 00:00:00 | | 2014-09-18 | 1,121,100 | 76.81 | 77.23 | 76.70 | 77.13 | 00:00:00 | | 2014-09-19 | 3,064,600 | 77.47 | 78.12 | 77.32 | 77.33 | 00:00:00 | | 2014-09-22 | 1,283,191 | 77.35 | 77.56 | 76.75 | 77.18 | 00:00:00 | | 2014-09-23 | 1,196,062 | 76.72 | 77.15 | 76.43 | 76.79 | 00:00:00 | | 2014-09-24 | 1,749,569 | 76.92 | 78.12 | 76.68 | 78.04 | 00:00:00 | | 2014-09-25 | 1,738,118 | 77.71 | 78.02 | 77.09 | 77.49 | 00:00:00 | | 2014-09-26 | 910,138 | 77.41 | 77.67 | 76.86 | 77.42 | 00:00:00 | | 2014-09-29 | 973,100 | 77.05 | 77.84 | 76.95 | 77.63 | 00:00:00 | | 2014-09-30 | 1,373,497 | 77.65 | 78.02 | 77.19 | 77.30 | 00:00:00 | | 2014-10-01 | 1,491,700 | 78.21 | 78.21 | 76.44 | 76.69 | 00:00:00 | | 2014-10-02 | 1,470,500 | 76.61 | 77.25 | 76.36 | 76.87 | 00:00:00 | | 2014-10-03 | 1,578,700 | 77.11 | 78.21 | 77.11 | 77.89 | 00:00:00 | | 2014-10-06 | 1,328,900 | 78.07 | 78.58 | 77.02 | 77.52 | 00:00:00 | | 2014-10-07 | 1,070,363 | 77.20 | 77.24 | 76.48 | 76.50 | 00:00:00 | | 2014-10-08 | 1,419,595 | 76.37 | 77.98 | 76.33 | 77.89 | 00:00:00 | | 2014-10-09 | 1,499,000 | 77.89 | 78.46 | 77.14 | 77.20 | 00:00:00 | | 2014-10-10 | 1,407,500 | 77.35 | 78.11 | 76.86 | 76.90 | 00:00:00 | | 2014-10-13 | 1,534,800 | 76.94 | 77.19 | 75.75 | 75.84 | 00:00:00 | | 2014-10-14 | 1,645,400 | 76.25 | 77.34 | 75.66 | 76.63 | 00:00:00 | | 2014-10-15 | 2,385,600 | 75.79 | 76.41 | 74.51 | 76.02 | 00:00:00 | | 2014-10-16 | 2,415,300 | 75.38 | 75.87 | 74.32 | 75.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
