|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-03-23 | 1,327,800 | 87.50 | 87.84 | 87.09 | 87.27 | 00:00:00 | 2016-03-24 | 2,449,700 | 86.86 | 87.23 | 85.95 | 86.17 | 00:00:00 | 2016-03-28 | 1,463,800 | 87.04 | 87.40 | 85.71 | 86.48 | 00:00:00 | 2016-03-29 | 1,398,800 | 86.55 | 86.86 | 85.73 | 86.42 | 00:00:00 | 2016-03-30 | 1,659,900 | 86.50 | 87.45 | 86.42 | 87.09 | 00:00:00 | 2016-03-31 | 1,716,159 | 87.13 | 87.74 | 86.30 | 86.55 | 00:00:00 | 2016-04-01 | 2,033,286 | 86.61 | 86.85 | 86.00 | 86.51 | 00:00:00 | 2016-04-04 | 2,271,600 | 86.74 | 88.10 | 86.61 | 87.16 | 00:00:00 | 2016-04-05 | 2,547,200 | 86.37 | 87.01 | 85.58 | 85.69 | 00:00:00 | 2016-04-06 | 2,816,600 | 85.76 | 87.60 | 85.72 | 87.54 | 00:00:00 | 2016-04-07 | 2,218,486 | 87.30 | 88.00 | 86.60 | 86.66 | 00:00:00 | 2016-04-08 | 2,483,797 | 86.75 | 86.89 | 85.12 | 85.31 | 00:00:00 | 2016-04-11 | 1,868,600 | 85.16 | 85.54 | 84.36 | 84.44 | 00:00:00 | 2016-04-12 | 1,735,067 | 84.61 | 85.15 | 84.05 | 84.90 | 00:00:00 | 2016-04-13 | 1,930,230 | 85.33 | 85.78 | 84.65 | 85.17 | 00:00:00 | 2016-04-14 | 2,117,400 | 84.70 | 87.14 | 84.63 | 86.70 | 00:00:00 | 2016-04-15 | 2,361,300 | 86.60 | 87.88 | 86.49 | 87.83 | 00:00:00 | 2016-04-18 | 1,746,800 | 88.04 | 88.72 | 87.64 | 88.66 | 00:00:00 | 2016-04-19 | 2,041,500 | 89.41 | 90.24 | 89.22 | 89.49 | 00:00:00 | 2016-04-20 | 3,143,500 | 89.92 | 91.97 | 89.64 | 91.86 | 00:00:00 | 2016-04-21 | 2,346,000 | 91.63 | 92.48 | 91.52 | 91.83 | 00:00:00 | 2016-04-22 | 1,940,900 | 92.03 | 92.42 | 91.15 | 91.89 | 00:00:00 | 2016-04-25 | 2,235,200 | 91.75 | 91.99 | 90.98 | 91.51 | 00:00:00 | 2016-04-26 | 1,126,704 | 91.73 | 92.00 | 91.13 | 91.28 | 00:00:00 | 2016-04-27 | 1,707,700 | 91.32 | 91.65 | 90.29 | 90.64 | 00:00:00 | 2016-04-28 | 5,333,600 | 89.61 | 89.61 | 86.18 | 86.42 | 00:00:00 | 2016-04-29 | 3,904,800 | 86.13 | 86.49 | 84.37 | 85.10 | 00:00:00 | 2016-05-02 | 1,621,893 | 85.19 | 85.37 | 84.51 | 85.23 | 00:00:00 | 2016-05-03 | 1,950,918 | 84.93 | 86.07 | 84.43 | 85.48 | 00:00:00 | 2016-05-04 | 2,256,078 | 84.98 | 85.30 | 84.00 | 84.29 | 00:00:00 | 2016-05-05 | 11,878,192 | 77.95 | 79.68 | 76.82 | 78.00 | 00:00:00 | 2016-05-06 | 6,820,231 | 77.96 | 78.15 | 75.35 | 76.52 | 00:00:00 | 2016-05-09 | 3,954,200 | 76.43 | 78.48 | 76.27 | 77.37 | 00:00:00 | 2016-05-10 | 3,683,560 | 77.78 | 78.29 | 76.40 | 76.68 | 00:00:00 | 2016-05-11 | 3,441,066 | 76.48 | 76.82 | 75.50 | 75.76 | 00:00:00 | 2016-05-12 | 3,469,278 | 75.92 | 75.92 | 74.63 | 74.78 | 00:00:00 | 2016-05-13 | 2,377,477 | 74.71 | 75.07 | 73.54 | 73.66 | 00:00:00 | 2016-05-16 | 2,991,684 | 73.76 | 74.67 | 73.73 | 74.59 | 00:00:00 | 2016-05-17 | 2,971,403 | 74.40 | 75.06 | 74.06 | 74.53 | 00:00:00 | 2016-05-18 | 3,253,704 | 74.20 | 75.27 | 74.08 | 75.16 | 00:00:00 | 2016-05-19 | 3,019,081 | 74.46 | 75.31 | 74.34 | 75.05 | 00:00:00 | 2016-05-20 | 2,544,887 | 75.14 | 75.33 | 74.36 | 74.82 | 00:00:00 | 2016-05-23 | 1,729,530 | 75.00 | 75.05 | 73.91 | 73.94 | 00:00:00 | 2016-05-24 | 1,949,125 | 74.37 | 74.59 | 73.89 | 74.34 | 00:00:00 | 2016-05-25 | 1,666,428 | 74.59 | 74.75 | 73.87 | 74.04 | 00:00:00 | 2016-05-26 | 1,460,585 | 74.04 | 74.07 | 73.31 | 73.69 | 00:00:00 | 2016-05-27 | 1,945,946 | 73.78 | 74.11 | 73.62 | 74.03 | 00:00:00 | 2016-05-31 | 4,431,248 | 74.20 | 75.05 | 73.89 | 74.98 | 00:00:00 | 2016-06-01 | 2,849,400 | 74.76 | 75.94 | 74.59 | 75.64 | 00:00:00 | 2016-06-02 | 3,041,900 | 75.81 | 77.23 | 75.66 | 77.08 | 00:00:00 | 2016-06-03 | 1,912,200 | 76.70 | 77.00 | 76.27 | 76.54 | 00:00:00 | 2016-06-06 | 1,492,281 | 76.30 | 76.65 | 75.95 | 76.45 | 00:00:00 | 2016-06-07 | 456,481 | 76.39 | 76.54 | 75.92 | 76.22 | 00:00:00 | 2016-06-08 | 555,466 | 76.31 | 76.64 | 75.88 | 76.25 | 00:00:00 | 2016-06-09 | 3,146,200 | 76.22 | 76.42 | 75.90 | 76.17 | 00:00:00 | 2016-06-10 | 2,817,000 | 75.87 | 77.24 | 75.37 | 76.46 | 00:00:00 | 2016-06-13 | 2,851,100 | 76.44 | 77.18 | 76.21 | 76.41 | 00:00:00 | 2016-06-14 | 2,961,488 | 76.08 | 76.45 | 74.96 | 75.51 | 00:00:00 | 2016-06-15 | 2,394,921 | 75.95 | 76.73 | 75.87 | 76.12 | 00:00:00 | 2016-06-16 | 2,111,875 | 75.67 | 76.25 | 75.05 | 76.00 | 00:00:00 | 2016-06-17 | 3,056,969 | 76.01 | 76.33 | 75.16 | 75.70 | 00:00:00 | 2016-06-20 | 2,448,100 | 76.25 | 77.22 | 76.13 | 76.37 | 00:00:00 | 2016-06-21 | 1,277,332 | 76.49 | 76.78 | 76.05 | 76.57 | 00:00:00 | 2016-06-22 | 1,935,264 | 76.57 | 77.48 | 76.07 | 77.13 | 00:00:00 | 2016-06-23 | 2,646,996 | 77.66 | 77.77 | 77.03 | 77.55 | 00:00:00 | 2016-06-24 | 4,480,624 | 75.08 | 75.85 | 75.04 | 75.44 | 00:00:00 | 2016-06-27 | 2,212,200 | 75.14 | 75.18 | 73.44 | 73.85 | 00:00:00 | 2016-06-28 | 2,757,400 | 74.32 | 75.45 | 74.06 | 75.32 | 00:00:00 | 2016-06-29 | 1,924,700 | 76.08 | 77.50 | 76.03 | 77.26 | 00:00:00 | 2016-06-30 | 3,194,500 | 77.61 | 79.33 | 77.43 | 79.32 | 00:00:00 | 2016-07-01 | 2,761,200 | 79.29 | 80.43 | 79.11 | 80.16 | 00:00:00 | 2016-07-05 | 2,377,153 | 79.86 | 80.69 | 79.39 | 80.36 | 00:00:00 | 2016-07-06 | 2,385,100 | 79.94 | 81.55 | 79.60 | 81.19 | 00:00:00 | 2016-07-07 | 1,788,400 | 81.09 | 81.53 | 80.53 | 80.99 | 00:00:00 | 2016-07-08 | 1,562,500 | 81.71 | 82.08 | 81.25 | 81.92 | 00:00:00 | 2016-07-11 | 1,429,336 | 81.97 | 82.60 | 81.85 | 82.18 | 00:00:00 | 2016-07-12 | 2,842,055 | 82.25 | 84.41 | 82.24 | 84.18 | 00:00:00 | 2016-07-13 | 2,492,179 | 84.53 | 85.35 | 84.33 | 84.93 | 00:00:00 | 2016-07-14 | 2,035,700 | 85.35 | 86.12 | 85.26 | 85.95 | 00:00:00 | 2016-07-15 | 2,384,000 | 86.26 | 86.52 | 84.92 | 85.55 | 00:00:00 | 2016-07-18 | 1,113,576 | 85.73 | 86.12 | 85.55 | 86.03 | 00:00:00 | 2016-07-19 | 1,975,400 | 85.76 | 86.15 | 85.10 | 85.92 | 00:00:00 | 2016-07-20 | 1,247,600 | 86.39 | 87.05 | 86.01 | 86.64 | 00:00:00 | 2016-07-21 | 1,666,600 | 86.38 | 86.90 | 85.53 | 85.81 | 00:00:00 | 2016-07-22 | 1,311,400 | 86.01 | 86.21 | 85.19 | 85.86 | 00:00:00 | 2016-07-25 | 1,858,200 | 85.90 | 85.93 | 85.01 | 85.41 | 00:00:00 | 2016-07-26 | 1,646,100 | 85.28 | 86.04 | 84.62 | 85.71 | 00:00:00 | 2016-07-27 | 1,834,400 | 85.71 | 85.80 | 84.66 | 85.42 | 00:00:00 | 2016-07-28 | 2,434,600 | 85.05 | 85.06 | 84.24 | 84.82 | 00:00:00 | 2016-07-29 | 1,933,500 | 84.34 | 85.38 | 84.12 | 85.19 | 00:00:00 | 2016-08-01 | 2,930,407 | 85.28 | 86.32 | 85.11 | 85.54 | 00:00:00 | 2016-08-02 | 4,457,800 | 88.64 | 90.54 | 87.58 | 89.43 | 00:00:00 | 2016-08-03 | 2,525,000 | 89.34 | 89.89 | 88.37 | 89.89 | 00:00:00 | 2016-08-04 | 1,897,447 | 89.71 | 89.81 | 88.44 | 88.98 | 00:00:00 | 2016-08-05 | 1,527,972 | 89.37 | 90.48 | 89.25 | 89.35 | 00:00:00 | 2016-08-08 | 1,171,300 | 89.71 | 89.71 | 88.47 | 88.67 | 00:00:00 | 2016-08-09 | 1,491,700 | 88.78 | 89.36 | 88.37 | 88.62 | 00:00:00 | 2016-08-10 | 1,619,900 | 88.79 | 88.83 | 87.66 | 87.90 | 00:00:00 | 2016-08-11 | 1,669,302 | 87.97 | 89.05 | 87.47 | 88.95 | 00:00:00 | 2016-08-12 | 1,319,515 | 89.14 | 89.19 | 88.33 | 88.91 | 00:00:00 | 2016-08-15 | 1,797,000 | 88.95 | 89.41 | 88.64 | 89.39 | 00:00:00 | 2016-08-16 | 1,555,381 | 88.99 | 90.12 | 88.99 | 89.46 | 00:00:00 | 2016-08-17 | 1,496,073 | 89.29 | 89.52 | 88.36 | 88.95 | 00:00:00 | 2016-08-18 | 1,444,700 | 88.54 | 88.99 | 88.11 | 88.97 | 00:00:00 | 2016-08-19 | 2,089,400 | 88.53 | 89.00 | 88.26 | 88.85 | 00:00:00 | 2016-08-22 | 1,011,800 | 88.80 | 88.93 | 88.47 | 88.75 | 00:00:00 | 2016-08-23 | 638,202 | 89.14 | 89.23 | 88.83 | 88.99 | 00:00:00 | 2016-08-24 | 1,338,571 | 88.90 | 89.09 | 88.10 | 88.39 | 00:00:00 | 2016-08-25 | 3,351,527 | 88.15 | 88.26 | 85.39 | 85.51 | 00:00:00 | 2016-08-26 | 1,872,825 | 85.67 | 86.57 | 85.15 | 85.75 | 00:00:00 | 2016-08-29 | 1,346,700 | 85.82 | 86.45 | 85.31 | 86.31 | 00:00:00 | 2016-08-30 | 1,736,837 | 86.50 | 86.87 | 85.68 | 86.04 | 00:00:00 | 2016-08-31 | 2,682,035 | 86.13 | 87.08 | 85.73 | 86.97 | 00:00:00 | 2016-09-01 | 1,331,095 | 87.01 | 87.72 | 86.58 | 87.15 | 00:00:00 | 2016-09-02 | 1,217,443 | 87.55 | 87.87 | 87.25 | 87.44 | 00:00:00 | 2016-09-06 | 1,652,301 | 87.30 | 87.80 | 87.00 | 87.63 | 00:00:00 | 2016-09-07 | 1,513,718 | 87.60 | 88.44 | 87.45 | 87.75 | 00:00:00 | 2016-09-08 | 2,195,185 | 87.40 | 87.67 | 87.14 | 87.27 | 00:00:00 | 2016-09-09 | 2,470,512 | 86.63 | 86.82 | 85.22 | 85.31 | 00:00:00 | 2016-09-12 | 2,374,600 | 85.01 | 87.14 | 84.95 | 86.95 | 00:00:00 | 2016-09-13 | 2,722,591 | 86.20 | 86.55 | 84.98 | 85.25 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|