|
 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 | | 2015-09-30 | 2,376,612 | 96.08 | 96.68 | 94.07 | 94.99 | 00:00:00 | | 2015-10-01 | 3,193,091 | 94.99 | 95.11 | 93.20 | 94.51 | 00:00:00 | | 2015-10-02 | 3,486,800 | 92.34 | 94.98 | 90.82 | 94.91 | 00:00:00 | | 2015-10-05 | 2,541,998 | 95.34 | 95.83 | 94.01 | 94.99 | 00:00:00 | | 2015-10-06 | 3,768,500 | 95.47 | 95.90 | 92.27 | 93.03 | 00:00:00 | | 2015-10-07 | 2,645,500 | 93.35 | 93.73 | 92.26 | 92.94 | 00:00:00 | | 2015-10-08 | 2,198,700 | 93.06 | 93.88 | 91.77 | 93.54 | 00:00:00 | | 2015-10-09 | 2,814,100 | 93.23 | 93.69 | 92.33 | 92.84 | 00:00:00 | | 2015-10-12 | 1,920,539 | 93.02 | 93.75 | 92.80 | 93.72 | 00:00:00 | | 2015-10-13 | 2,370,900 | 93.88 | 95.19 | 93.80 | 94.15 | 00:00:00 | | 2015-10-14 | 2,190,400 | 94.00 | 94.98 | 92.74 | 93.03 | 00:00:00 | | 2015-10-15 | 2,954,600 | 93.16 | 94.30 | 92.11 | 94.07 | 00:00:00 | | 2015-10-16 | 1,680,200 | 94.62 | 95.32 | 94.34 | 95.06 | 00:00:00 | | 2015-10-19 | 1,561,100 | 94.97 | 95.54 | 94.17 | 94.79 | 00:00:00 | | 2015-10-20 | 2,668,072 | 94.62 | 95.05 | 92.87 | 93.18 | 00:00:00 | | 2015-10-21 | 2,795,542 | 93.45 | 93.83 | 91.69 | 92.71 | 00:00:00 | | 2015-10-22 | 3,210,800 | 92.88 | 93.69 | 91.79 | 92.80 | 00:00:00 | | 2015-10-23 | 2,595,000 | 93.65 | 94.29 | 92.40 | 93.13 | 00:00:00 | | 2015-10-26 | 2,502,124 | 93.06 | 94.16 | 92.84 | 93.63 | 00:00:00 | | 2015-10-27 | 9,731,262 | 93.93 | 102.64 | 92.99 | 97.54 | 00:00:00 | | 2015-10-28 | 3,478,482 | 97.68 | 98.18 | 96.21 | 97.50 | 00:00:00 | | 2015-10-29 | 5,179,667 | 97.27 | 97.54 | 93.02 | 96.82 | 00:00:00 | | 2015-10-30 | 3,115,065 | 97.27 | 98.49 | 96.40 | 96.51 | 00:00:00 | | 2015-11-02 | 2,434,245 | 97.51 | 98.05 | 96.56 | 97.83 | 00:00:00 | | 2015-11-03 | 1,670,818 | 97.44 | 98.17 | 96.77 | 97.67 | 00:00:00 | | 2015-11-04 | 1,871,021 | 97.67 | 97.95 | 96.69 | 97.47 | 00:00:00 | | 2015-11-05 | 2,012,510 | 97.80 | 98.41 | 97.38 | 97.89 | 00:00:00 | | 2015-11-06 | 1,601,353 | 98.01 | 98.71 | 96.53 | 97.61 | 00:00:00 | | 2015-11-09 | 1,699,133 | 97.33 | 97.91 | 96.38 | 97.40 | 00:00:00 | | 2015-11-10 | 1,815,344 | 97.50 | 99.05 | 97.18 | 98.87 | 00:00:00 | | 2015-11-11 | 1,515,599 | 99.41 | 99.64 | 98.15 | 98.24 | 00:00:00 | | 2015-11-12 | 1,902,300 | 96.29 | 98.38 | 96.29 | 96.91 | 00:00:00 | | 2015-11-13 | 1,725,400 | 96.59 | 97.63 | 96.22 | 96.59 | 00:00:00 | | 2015-11-16 | 1,829,000 | 96.86 | 98.07 | 96.54 | 97.30 | 00:00:00 | | 2015-11-17 | 2,315,615 | 97.73 | 99.53 | 97.33 | 99.17 | 00:00:00 | | 2015-11-18 | 1,988,706 | 99.07 | 100.44 | 98.87 | 100.31 | 00:00:00 | | 2015-11-19 | 2,044,100 | 100.33 | 100.86 | 99.04 | 99.19 | 00:00:00 | | 2015-11-20 | 2,298,500 | 99.60 | 99.92 | 98.64 | 99.10 | 00:00:00 | | 2015-11-23 | 1,061,100 | 99.00 | 99.00 | 98.47 | 98.73 | 00:00:00 | | 2015-11-24 | 1,628,614 | 98.16 | 98.62 | 97.75 | 98.50 | 00:00:00 | | 2015-11-25 | 2,091,253 | 99.00 | 99.22 | 97.83 | 98.93 | 00:00:00 | | 2015-11-27 | 775,378 | 99.02 | 99.70 | 98.47 | 98.99 | 00:00:00 | | 2015-11-30 | 1,579,301 | 99.08 | 99.49 | 98.63 | 98.64 | 00:00:00 | | 2015-12-01 | 1,823,400 | 98.84 | 99.83 | 98.81 | 99.50 | 00:00:00 | | 2015-12-02 | 1,466,800 | 99.83 | 100.01 | 98.51 | 98.85 | 00:00:00 | | 2015-12-03 | 2,629,000 | 99.01 | 99.21 | 98.03 | 98.71 | 00:00:00 | | 2015-12-04 | 1,697,100 | 99.12 | 100.40 | 98.54 | 99.89 | 00:00:00 | | 2015-12-07 | 1,265,135 | 99.92 | 100.40 | 99.34 | 99.98 | 00:00:00 | | 2015-12-08 | 1,716,788 | 99.65 | 100.58 | 99.33 | 100.47 | 00:00:00 | | 2015-12-09 | 3,365,962 | 99.53 | 101.01 | 99.37 | 100.67 | 00:00:00 | | 2015-12-10 | 2,675,500 | 100.93 | 102.42 | 100.62 | 101.95 | 00:00:00 | | 2015-12-11 | 2,028,321 | 101.49 | 102.81 | 101.29 | 102.08 | 00:00:00 | | 2015-12-14 | 2,357,700 | 102.20 | 102.75 | 101.33 | 102.53 | 00:00:00 | | 2015-12-15 | 2,229,678 | 103.02 | 103.49 | 101.34 | 101.69 | 00:00:00 | | 2015-12-16 | 1,993,677 | 102.10 | 102.44 | 100.44 | 101.59 | 00:00:00 | | 2015-12-17 | 2,791,828 | 101.69 | 102.89 | 101.44 | 102.34 | 00:00:00 | | 2015-12-18 | 4,389,687 | 102.13 | 102.61 | 101.24 | 101.88 | 00:00:00 | | 2015-12-21 | 1,667,800 | 102.17 | 102.92 | 101.61 | 102.89 | 00:00:00 | | 2015-12-22 | 1,083,000 | 103.00 | 103.44 | 102.20 | 103.16 | 00:00:00 | | 2015-12-23 | 1,244,544 | 103.15 | 104.24 | 102.80 | 103.94 | 00:00:00 | | 2015-12-24 | 435,407 | 103.71 | 104.19 | 103.52 | 103.95 | 00:00:00 | | 2015-12-28 | 804,400 | 103.85 | 104.57 | 103.48 | 104.19 | 00:00:00 | | 2015-12-29 | 828,491 | 104.69 | 105.35 | 104.28 | 104.77 | 00:00:00 | | 2015-12-30 | 1,043,943 | 104.94 | 105.81 | 104.79 | 105.02 | 00:00:00 | | 2015-12-31 | 1,107,637 | 104.47 | 105.12 | 103.68 | 103.71 | 00:00:00 | | 2016-01-04 | 2,326,986 | 102.31 | 102.64 | 101.29 | 101.87 | 00:00:00 | | 2016-01-05 | 2,049,900 | 102.20 | 103.40 | 101.59 | 103.36 | 00:00:00 | | 2016-01-06 | 2,264,700 | 101.46 | 102.64 | 101.31 | 101.78 | 00:00:00 | | 2016-01-07 | 3,658,651 | 100.87 | 101.15 | 98.49 | 98.53 | 00:00:00 | | 2016-01-08 | 1,837,488 | 99.16 | 99.51 | 97.80 | 97.96 | 00:00:00 | | 2016-01-11 | 5,985,830 | 95.51 | 96.00 | 93.81 | 94.06 | 00:00:00 | | 2016-01-12 | 3,620,639 | 94.45 | 95.51 | 93.78 | 94.18 | 00:00:00 | | 2016-01-13 | 4,002,668 | 94.31 | 94.85 | 92.94 | 93.14 | 00:00:00 | | 2016-01-14 | 2,789,404 | 92.79 | 94.24 | 92.42 | 93.72 | 00:00:00 | | 2016-01-15 | 3,212,381 | 93.24 | 93.53 | 91.43 | 92.77 | 00:00:00 | | 2016-01-19 | 3,424,171 | 93.29 | 93.34 | 91.59 | 92.54 | 00:00:00 | | 2016-01-20 | 4,490,406 | 91.79 | 92.25 | 89.68 | 90.90 | 00:00:00 | | 2016-01-21 | 2,196,707 | 90.90 | 91.83 | 89.79 | 90.57 | 00:00:00 | | 2016-01-22 | 1,983,700 | 91.89 | 92.08 | 90.84 | 91.00 | 00:00:00 | | 2016-01-25 | 2,436,100 | 91.99 | 92.23 | 91.05 | 91.27 | 00:00:00 | | 2016-01-26 | 1,327,540 | 91.41 | 91.59 | 90.61 | 91.26 | 00:00:00 | | 2016-01-27 | 2,844,540 | 91.29 | 91.52 | 89.73 | 90.18 | 00:00:00 | | 2016-01-28 | 6,053,000 | 90.50 | 90.73 | 87.09 | 87.29 | 00:00:00 | | 2016-01-29 | 3,756,300 | 87.55 | 89.60 | 87.28 | 89.56 | 00:00:00 | | 2016-02-01 | 3,036,577 | 89.11 | 89.38 | 87.66 | 89.00 | 00:00:00 | | 2016-02-02 | 2,827,100 | 88.60 | 89.89 | 87.95 | 88.14 | 00:00:00 | | 2016-02-03 | 3,997,400 | 88.34 | 88.55 | 86.87 | 87.99 | 00:00:00 | | 2016-02-04 | 8,039,420 | 80.51 | 87.97 | 80.50 | 84.40 | 00:00:00 | | 2016-02-05 | 4,853,507 | 84.00 | 86.13 | 82.66 | 84.70 | 00:00:00 | | 2016-02-08 | 4,596,574 | 83.89 | 84.24 | 82.72 | 83.62 | 00:00:00 | | 2016-02-09 | 2,596,800 | 82.69 | 85.04 | 82.62 | 84.75 | 00:00:00 | | 2016-02-10 | 2,708,300 | 85.44 | 86.35 | 85.22 | 85.60 | 00:00:00 | | 2016-02-11 | 2,758,391 | 84.25 | 85.09 | 84.19 | 84.55 | 00:00:00 | | 2016-02-12 | 1,880,401 | 84.60 | 85.61 | 84.49 | 85.61 | 00:00:00 | | 2016-02-16 | 2,234,399 | 86.11 | 86.23 | 85.00 | 85.61 | 00:00:00 | | 2016-02-17 | 3,574,700 | 86.06 | 87.83 | 85.72 | 87.49 | 00:00:00 | | 2016-02-18 | 2,224,600 | 87.03 | 87.49 | 86.59 | 86.69 | 00:00:00 | | 2016-02-19 | 1,646,100 | 86.74 | 87.05 | 86.28 | 86.84 | 00:00:00 | | 2016-02-22 | 2,193,821 | 86.86 | 87.89 | 86.83 | 87.70 | 00:00:00 | | 2016-02-23 | 1,660,600 | 87.69 | 88.19 | 86.86 | 87.35 | 00:00:00 | | 2016-02-24 | 2,713,300 | 86.52 | 87.28 | 85.80 | 87.08 | 00:00:00 | | 2016-02-25 | 1,264,426 | 87.55 | 88.03 | 86.88 | 87.60 | 00:00:00 | | 2016-02-26 | 1,160,721 | 87.85 | 88.57 | 87.47 | 87.54 | 00:00:00 | | 2016-02-29 | 2,595,118 | 87.27 | 87.51 | 86.44 | 86.62 | 00:00:00 | | 2016-03-01 | 1,942,517 | 86.80 | 87.73 | 86.47 | 87.43 | 00:00:00 | | 2016-03-02 | 1,628,516 | 87.43 | 87.96 | 87.04 | 87.63 | 00:00:00 | | 2016-03-03 | 1,908,021 | 87.63 | 88.34 | 87.13 | 88.22 | 00:00:00 | | 2016-03-04 | 1,667,303 | 88.17 | 88.47 | 87.78 | 88.00 | 00:00:00 | | 2016-03-07 | 1,754,300 | 87.36 | 88.25 | 87.19 | 88.10 | 00:00:00 | | 2016-03-08 | 1,780,393 | 88.33 | 88.34 | 87.14 | 87.82 | 00:00:00 | | 2016-03-09 | 1,817,730 | 87.79 | 88.01 | 87.37 | 87.57 | 00:00:00 | | 2016-03-10 | 3,419,100 | 88.01 | 88.16 | 85.81 | 86.18 | 00:00:00 | | 2016-03-11 | 3,536,400 | 87.02 | 89.64 | 86.56 | 89.55 | 00:00:00 | | 2016-03-14 | 1,454,111 | 89.06 | 89.77 | 87.88 | 87.96 | 00:00:00 | | 2016-03-15 | 2,220,400 | 87.50 | 88.13 | 86.11 | 86.30 | 00:00:00 | | 2016-03-16 | 1,397,300 | 86.29 | 87.34 | 85.94 | 87.07 | 00:00:00 | | 2016-03-17 | 3,023,200 | 87.07 | 87.47 | 85.73 | 85.88 | 00:00:00 | | 2016-03-18 | 3,660,500 | 86.12 | 87.78 | 85.41 | 87.48 | 00:00:00 | | 2016-03-21 | 1,626,400 | 87.58 | 87.84 | 86.80 | 87.13 | 00:00:00 | | 2016-03-22 | 1,687,835 | 87.27 | 87.53 | 86.62 | 87.16 | 00:00:00 | | 2016-03-23 | 1,327,800 | 87.50 | 87.84 | 87.09 | 87.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
