|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 1,878,000 | 113.40 | 115.55 | 113.22 | 115.35 | 00:00:00 | | 2015-04-13 | 1,826,936 | 115.31 | 115.88 | 113.66 | 113.99 | 00:00:00 | | 2015-04-14 | 1,032,017 | 114.34 | 114.45 | 112.70 | 114.00 | 00:00:00 | | 2015-04-15 | 1,327,992 | 114.20 | 114.33 | 112.78 | 113.62 | 00:00:00 | | 2015-04-16 | 1,055,597 | 113.41 | 114.06 | 112.53 | 113.83 | 00:00:00 | | 2015-04-17 | 2,297,916 | 113.21 | 113.71 | 112.05 | 112.61 | 00:00:00 | | 2015-04-20 | 1,411,600 | 112.96 | 113.56 | 112.89 | 113.19 | 00:00:00 | | 2015-04-21 | 1,176,800 | 113.89 | 114.49 | 113.24 | 113.89 | 00:00:00 | | 2015-04-22 | 1,145,300 | 113.85 | 114.41 | 113.37 | 113.81 | 00:00:00 | | 2015-04-23 | 2,152,100 | 113.81 | 116.18 | 113.57 | 115.20 | 00:00:00 | | 2015-04-24 | 849,200 | 115.10 | 115.98 | 114.19 | 115.48 | 00:00:00 | | 2015-04-27 | 1,563,069 | 115.88 | 115.88 | 113.85 | 114.11 | 00:00:00 | | 2015-04-28 | 1,339,922 | 114.00 | 114.62 | 112.61 | 113.96 | 00:00:00 | | 2015-04-29 | 2,201,106 | 113.69 | 113.99 | 112.12 | 112.44 | 00:00:00 | | 2015-04-30 | 5,169,500 | 117.39 | 120.68 | 113.03 | 114.30 | 00:00:00 | | 2015-05-01 | 2,901,500 | 115.12 | 115.32 | 113.83 | 114.61 | 00:00:00 | | 2015-05-04 | 2,193,300 | 114.67 | 116.28 | 114.51 | 115.25 | 00:00:00 | | 2015-05-05 | 1,841,000 | 115.62 | 115.75 | 114.40 | 114.70 | 00:00:00 | | 2015-05-06 | 1,701,300 | 114.90 | 115.13 | 113.51 | 114.06 | 00:00:00 | | 2015-05-07 | 1,706,800 | 114.28 | 115.07 | 113.79 | 114.07 | 00:00:00 | | 2015-05-08 | 2,486,100 | 114.54 | 116.00 | 114.53 | 115.30 | 00:00:00 | | 2015-05-11 | 1,592,300 | 115.14 | 115.81 | 114.75 | 114.91 | 00:00:00 | | 2015-05-12 | 1,988,941 | 114.50 | 115.45 | 114.27 | 115.05 | 00:00:00 | | 2015-05-13 | 1,533,445 | 115.47 | 115.85 | 114.17 | 114.30 | 00:00:00 | | 2015-05-14 | 2,416,767 | 114.40 | 114.84 | 114.00 | 114.66 | 00:00:00 | | 2015-05-15 | 1,947,754 | 114.86 | 115.07 | 113.75 | 114.18 | 00:00:00 | | 2015-05-18 | 2,804,059 | 113.36 | 113.62 | 112.56 | 113.31 | 00:00:00 | | 2015-05-19 | 1,902,393 | 113.54 | 115.58 | 113.42 | 115.11 | 00:00:00 | | 2015-05-20 | 1,885,274 | 115.10 | 115.51 | 114.70 | 114.71 | 00:00:00 | | 2015-05-21 | 2,319,300 | 114.50 | 114.81 | 113.87 | 113.94 | 00:00:00 | | 2015-05-22 | 1,498,400 | 113.76 | 114.34 | 113.53 | 113.80 | 00:00:00 | | 2015-05-26 | 1,560,000 | 113.88 | 114.45 | 112.81 | 113.00 | 00:00:00 | | 2015-05-27 | 1,250,265 | 112.91 | 113.82 | 112.77 | 113.59 | 00:00:00 | | 2015-05-28 | 1,360,766 | 113.15 | 114.06 | 112.93 | 113.10 | 00:00:00 | | 2015-05-29 | 4,702,561 | 113.22 | 114.40 | 112.56 | 112.56 | 00:00:00 | | 2015-06-01 | 1,360,577 | 112.81 | 113.76 | 111.83 | 113.26 | 00:00:00 | | 2015-06-02 | 1,403,071 | 112.55 | 113.34 | 112.01 | 112.48 | 00:00:00 | | 2015-06-03 | 1,452,942 | 112.35 | 113.16 | 112.19 | 112.38 | 00:00:00 | | 2015-06-04 | 1,562,458 | 111.47 | 112.60 | 111.10 | 111.49 | 00:00:00 | | 2015-06-05 | 1,382,007 | 111.21 | 111.65 | 110.25 | 111.50 | 00:00:00 | | 2015-06-08 | 1,332,900 | 111.31 | 111.81 | 110.21 | 110.22 | 00:00:00 | | 2015-06-09 | 1,909,600 | 110.74 | 110.74 | 108.61 | 109.12 | 00:00:00 | | 2015-06-10 | 1,980,200 | 109.04 | 109.19 | 108.28 | 108.75 | 00:00:00 | | 2015-06-11 | 1,892,600 | 108.92 | 111.14 | 108.80 | 110.41 | 00:00:00 | | 2015-06-12 | 1,161,800 | 111.00 | 111.00 | 109.81 | 110.15 | 00:00:00 | | 2015-06-15 | 2,277,562 | 109.77 | 112.33 | 109.00 | 110.63 | 00:00:00 | | 2015-06-16 | 1,671,200 | 110.68 | 112.09 | 110.17 | 111.18 | 00:00:00 | | 2015-06-17 | 1,597,600 | 111.38 | 112.13 | 110.87 | 111.51 | 00:00:00 | | 2015-06-18 | 1,329,971 | 111.50 | 112.63 | 110.72 | 111.92 | 00:00:00 | | 2015-06-19 | 4,169,750 | 111.72 | 112.31 | 111.34 | 111.47 | 00:00:00 | | 2015-06-22 | 902,844 | 112.58 | 113.19 | 111.65 | 111.79 | 00:00:00 | | 2015-06-23 | 1,035,572 | 112.18 | 112.47 | 111.58 | 111.81 | 00:00:00 | | 2015-06-24 | 1,558,230 | 111.50 | 111.60 | 109.57 | 109.60 | 00:00:00 | | 2015-06-25 | 3,239,384 | 109.49 | 109.70 | 107.31 | 107.61 | 00:00:00 | | 2015-06-26 | 1,622,856 | 108.07 | 108.56 | 107.32 | 107.84 | 00:00:00 | | 2015-06-29 | 1,730,588 | 106.81 | 107.62 | 105.78 | 106.10 | 00:00:00 | | 2015-06-30 | 1,958,595 | 106.30 | 107.31 | 106.15 | 106.34 | 00:00:00 | | 2015-07-01 | 1,897,518 | 107.17 | 108.07 | 106.87 | 107.71 | 00:00:00 | | 2015-07-02 | 1,269,020 | 107.71 | 108.32 | 107.03 | 107.10 | 00:00:00 | | 2015-07-06 | 1,634,585 | 106.47 | 108.57 | 106.00 | 108.03 | 00:00:00 | | 2015-07-07 | 1,298,465 | 108.74 | 108.79 | 107.01 | 108.63 | 00:00:00 | | 2015-07-08 | 1,174,182 | 107.54 | 108.56 | 107.39 | 107.83 | 00:00:00 | | 2015-07-09 | 2,158,668 | 108.97 | 109.15 | 108.08 | 108.86 | 00:00:00 | | 2015-07-10 | 1,170,511 | 109.74 | 109.98 | 109.27 | 109.46 | 00:00:00 | | 2015-07-13 | 1,010,223 | 110.52 | 110.65 | 109.36 | 110.07 | 00:00:00 | | 2015-07-14 | 1,505,721 | 109.99 | 110.69 | 109.23 | 110.40 | 00:00:00 | | 2015-07-15 | 947,175 | 110.67 | 110.93 | 109.50 | 110.53 | 00:00:00 | | 2015-07-16 | 1,736,320 | 111.00 | 111.93 | 109.93 | 111.88 | 00:00:00 | | 2015-07-17 | 1,931,964 | 111.85 | 113.66 | 111.10 | 113.20 | 00:00:00 | | 2015-07-20 | 1,975,900 | 113.23 | 115.00 | 113.18 | 114.76 | 00:00:00 | | 2015-07-21 | 1,466,030 | 114.65 | 114.94 | 113.50 | 114.10 | 00:00:00 | | 2015-07-22 | 2,397,182 | 114.01 | 115.41 | 113.87 | 114.95 | 00:00:00 | | 2015-07-23 | 4,172,044 | 110.62 | 114.02 | 109.52 | 110.12 | 00:00:00 | | 2015-07-24 | 2,145,338 | 109.77 | 110.14 | 108.45 | 108.73 | 00:00:00 | | 2015-07-27 | 2,689,998 | 108.13 | 108.29 | 106.80 | 107.37 | 00:00:00 | | 2015-07-28 | 1,796,630 | 107.80 | 108.22 | 106.77 | 108.00 | 00:00:00 | | 2015-07-29 | 2,402,743 | 107.79 | 109.08 | 107.07 | 107.78 | 00:00:00 | | 2015-07-30 | 3,968,100 | 107.49 | 107.49 | 104.31 | 104.47 | 00:00:00 | | 2015-07-31 | 2,704,700 | 104.58 | 106.25 | 104.13 | 105.75 | 00:00:00 | | 2015-08-03 | 1,724,900 | 105.75 | 106.65 | 105.14 | 105.82 | 00:00:00 | | 2015-08-04 | 2,171,900 | 106.16 | 106.96 | 105.77 | 106.21 | 00:00:00 | | 2015-08-05 | 1,666,000 | 106.65 | 107.50 | 106.42 | 107.25 | 00:00:00 | | 2015-08-06 | 1,759,400 | 107.37 | 107.85 | 104.56 | 104.75 | 00:00:00 | | 2015-08-07 | 2,696,100 | 104.51 | 104.65 | 102.88 | 104.36 | 00:00:00 | | 2015-08-10 | 1,423,005 | 105.04 | 106.26 | 104.45 | 104.65 | 00:00:00 | | 2015-08-11 | 1,647,051 | 104.24 | 105.00 | 103.48 | 104.51 | 00:00:00 | | 2015-08-12 | 1,905,030 | 104.19 | 105.84 | 102.45 | 104.38 | 00:00:00 | | 2015-08-13 | 1,666,982 | 104.73 | 105.29 | 102.29 | 103.88 | 00:00:00 | | 2015-08-14 | 1,040,572 | 103.98 | 104.19 | 103.41 | 103.94 | 00:00:00 | | 2015-08-17 | 987,897 | 103.75 | 104.68 | 102.79 | 104.62 | 00:00:00 | | 2015-08-18 | 1,091,105 | 104.36 | 105.87 | 104.36 | 104.95 | 00:00:00 | | 2015-08-19 | 2,161,891 | 104.52 | 107.02 | 103.85 | 106.14 | 00:00:00 | | 2015-08-20 | 1,790,500 | 105.10 | 105.70 | 103.34 | 103.37 | 00:00:00 | | 2015-08-21 | 2,742,000 | 102.48 | 103.49 | 101.34 | 101.80 | 00:00:00 | | 2015-08-24 | 4,555,400 | 93.00 | 98.53 | 91.48 | 98.53 | 00:00:00 | | 2015-08-25 | 2,692,800 | 100.62 | 100.88 | 97.32 | 97.41 | 00:00:00 | | 2015-08-26 | 2,736,100 | 99.39 | 100.86 | 97.05 | 100.61 | 00:00:00 | | 2015-08-27 | 4,173,816 | 101.47 | 101.79 | 99.40 | 101.15 | 00:00:00 | | 2015-08-28 | 1,693,468 | 101.34 | 101.49 | 100.31 | 100.87 | 00:00:00 | | 2015-08-31 | 1,496,300 | 100.87 | 101.84 | 95.61 | 100.04 | 00:00:00 | | 2015-09-01 | 2,533,400 | 97.55 | 100.86 | 97.55 | 99.27 | 00:00:00 | | 2015-09-02 | 1,608,800 | 101.77 | 101.77 | 99.10 | 100.28 | 00:00:00 | | 2015-09-03 | 1,580,082 | 100.90 | 101.49 | 99.62 | 100.00 | 00:00:00 | | 2015-09-04 | 2,526,560 | 100.66 | 101.40 | 98.36 | 98.99 | 00:00:00 | | 2015-09-08 | 1,844,782 | 100.80 | 101.18 | 99.79 | 101.05 | 00:00:00 | | 2015-09-09 | 1,588,412 | 101.14 | 103.46 | 100.55 | 100.75 | 00:00:00 | | 2015-09-10 | 1,782,336 | 100.65 | 102.88 | 100.36 | 102.03 | 00:00:00 | | 2015-09-11 | 1,994,741 | 101.88 | 104.40 | 101.82 | 104.34 | 00:00:00 | | 2015-09-14 | 1,524,400 | 104.82 | 105.48 | 103.79 | 104.62 | 00:00:00 | | 2015-09-15 | 1,453,600 | 104.72 | 105.81 | 104.21 | 105.56 | 00:00:00 | | 2015-09-16 | 1,517,600 | 105.51 | 106.45 | 104.82 | 106.29 | 00:00:00 | | 2015-09-17 | 1,631,793 | 106.44 | 108.18 | 105.63 | 106.78 | 00:00:00 | | 2015-09-18 | 2,222,304 | 105.91 | 106.92 | 105.30 | 106.10 | 00:00:00 | | 2015-09-21 | 1,460,542 | 106.58 | 107.36 | 104.76 | 105.28 | 00:00:00 | | 2015-09-22 | 2,487,104 | 104.34 | 104.50 | 102.66 | 103.27 | 00:00:00 | | 2015-09-23 | 2,217,843 | 103.20 | 103.67 | 102.28 | 102.82 | 00:00:00 | | 2015-09-24 | 1,616,047 | 102.43 | 102.57 | 100.59 | 101.97 | 00:00:00 | | 2015-09-25 | 1,768,355 | 102.39 | 102.47 | 99.39 | 99.84 | 00:00:00 | | 2015-09-28 | 3,376,700 | 99.34 | 99.65 | 96.11 | 96.19 | 00:00:00 | | 2015-09-29 | 2,988,453 | 96.19 | 96.81 | 94.41 | 95.05 | 00:00:00 | | 2015-09-30 | 2,376,612 | 96.08 | 96.68 | 94.07 | 94.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
