|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-13 | 2,722,591 | 86.20 | 86.55 | 84.98 | 85.25 | 00:00:00 | | 2016-09-14 | 5,896,191 | 85.38 | 85.48 | 83.42 | 83.85 | 00:00:00 | | 2016-09-15 | 2,438,533 | 83.54 | 84.54 | 83.06 | 84.20 | 00:00:00 | | 2016-09-16 | 3,444,000 | 83.96 | 84.39 | 83.01 | 84.11 | 00:00:00 | | 2016-09-19 | 2,335,948 | 83.91 | 84.96 | 83.07 | 83.26 | 00:00:00 | | 2016-09-20 | 2,484,426 | 83.65 | 83.68 | 82.07 | 82.08 | 00:00:00 | | 2016-09-21 | 2,813,172 | 82.20 | 83.15 | 81.79 | 83.02 | 00:00:00 | | 2016-09-22 | 2,270,372 | 83.26 | 83.95 | 83.05 | 83.59 | 00:00:00 | | 2016-09-23 | 1,829,170 | 83.55 | 83.78 | 82.97 | 83.33 | 00:00:00 | | 2016-09-26 | 1,339,953 | 83.07 | 83.56 | 82.67 | 82.72 | 00:00:00 | | 2016-09-27 | 1,583,508 | 82.75 | 83.74 | 82.46 | 83.25 | 00:00:00 | | 2016-09-28 | 1,310,409 | 83.25 | 83.30 | 82.46 | 83.20 | 00:00:00 | | 2016-09-29 | 1,614,400 | 82.92 | 83.28 | 81.25 | 81.25 | 00:00:00 | | 2016-09-30 | 2,979,200 | 81.29 | 81.64 | 79.34 | 80.78 | 00:00:00 | | 2016-10-03 | 1,562,500 | 80.68 | 80.94 | 79.99 | 80.12 | 00:00:00 | | 2016-10-04 | 1,680,972 | 81.26 | 81.72 | 80.25 | 80.53 | 00:00:00 | | 2016-10-05 | 1,745,300 | 80.71 | 80.86 | 79.88 | 80.03 | 00:00:00 | | 2016-10-06 | 2,249,064 | 79.58 | 80.29 | 78.90 | 80.14 | 00:00:00 | | 2016-10-07 | 1,837,066 | 80.43 | 80.55 | 78.70 | 79.39 | 00:00:00 | | 2016-10-10 | 1,281,821 | 79.07 | 80.01 | 78.78 | 79.64 | 00:00:00 | | 2016-10-11 | 2,409,049 | 79.60 | 80.04 | 79.26 | 79.61 | 00:00:00 | | 2016-10-12 | 2,368,027 | 79.69 | 81.05 | 79.42 | 80.61 | 00:00:00 | | 2016-10-13 | 2,494,000 | 80.28 | 80.93 | 79.93 | 80.38 | 00:00:00 | | 2016-10-14 | 1,284,400 | 80.49 | 80.88 | 79.79 | 79.79 | 00:00:00 | | 2016-10-17 | 2,187,491 | 79.75 | 79.91 | 79.23 | 79.74 | 00:00:00 | | 2016-10-18 | 1,914,247 | 80.46 | 81.24 | 80.17 | 81.09 | 00:00:00 | | 2016-10-19 | 1,645,716 | 81.20 | 81.20 | 80.35 | 80.35 | 00:00:00 | | 2016-10-20 | 2,312,897 | 80.28 | 81.77 | 80.23 | 80.74 | 00:00:00 | | 2016-10-21 | 1,210,526 | 80.16 | 80.53 | 79.93 | 80.02 | 00:00:00 | | 2016-10-24 | 1,308,294 | 80.34 | 80.88 | 79.94 | 80.04 | 00:00:00 | | 2016-10-25 | 1,688,735 | 79.60 | 80.56 | 79.45 | 80.39 | 00:00:00 | | 2016-10-26 | 2,134,630 | 80.01 | 80.24 | 79.10 | 79.37 | 00:00:00 | | 2016-10-27 | 1,595,100 | 79.56 | 79.84 | 79.11 | 79.50 | 00:00:00 | | 2016-10-28 | 9,766,100 | 69.13 | 71.41 | 68.38 | 69.14 | 00:00:00 | | 2016-10-31 | 4,437,023 | 69.51 | 70.94 | 69.51 | 70.32 | 00:00:00 | | 2016-11-01 | 4,264,200 | 69.85 | 71.18 | 69.65 | 69.79 | 00:00:00 | | 2016-11-02 | 6,156,200 | 70.27 | 76.69 | 70.18 | 75.96 | 00:00:00 | | 2016-11-03 | 7,257,000 | 75.87 | 77.47 | 71.21 | 72.32 | 00:00:00 | | 2016-11-04 | 4,996,900 | 71.69 | 73.32 | 70.27 | 70.47 | 00:00:00 | | 2016-11-07 | 3,629,500 | 71.52 | 72.34 | 70.99 | 71.93 | 00:00:00 | | 2016-11-08 | 4,787,000 | 71.03 | 71.16 | 68.71 | 69.03 | 00:00:00 | | 2016-11-09 | 5,514,000 | 72.98 | 76.15 | 71.75 | 75.61 | 00:00:00 | | 2016-11-10 | 4,612,159 | 77.09 | 80.80 | 77.09 | 79.59 | 00:00:00 | | 2016-11-11 | 5,221,526 | 79.41 | 79.85 | 77.24 | 78.92 | 00:00:00 | | 2016-11-14 | 4,402,200 | 82.16 | 82.58 | 79.38 | 81.33 | 00:00:00 | | 2016-11-15 | 4,282,600 | 81.50 | 81.66 | 78.84 | 79.53 | 00:00:00 | | 2016-11-16 | 2,959,657 | 79.16 | 80.21 | 78.66 | 78.86 | 00:00:00 | | 2016-11-17 | 3,038,100 | 78.20 | 80.25 | 77.71 | 80.16 | 00:00:00 | | 2016-11-18 | 3,644,028 | 79.91 | 79.91 | 78.91 | 79.21 | 00:00:00 | | 2016-11-21 | 2,607,501 | 78.62 | 79.34 | 77.84 | 78.45 | 00:00:00 | | 2016-11-22 | 1,910,352 | 78.77 | 78.77 | 77.77 | 78.41 | 00:00:00 | | 2016-11-23 | 1,324,555 | 78.07 | 78.90 | 77.76 | 78.70 | 00:00:00 | | 2016-11-25 | 1,159,047 | 79.07 | 80.48 | 78.35 | 78.57 | 00:00:00 | | 2016-11-28 | 2,124,611 | 78.61 | 79.58 | 77.81 | 79.05 | 00:00:00 | | 2016-11-29 | 2,493,695 | 78.65 | 79.36 | 77.53 | 77.63 | 00:00:00 | | 2016-11-30 | 5,158,879 | 77.72 | 78.92 | 77.45 | 77.99 | 00:00:00 | | 2016-12-01 | 1,505,641 | 77.88 | 78.70 | 77.61 | 77.80 | 00:00:00 | | 2016-12-02 | 1,733,280 | 78.15 | 79.58 | 77.66 | 78.80 | 00:00:00 | | 2016-12-05 | 2,611,163 | 78.89 | 79.98 | 78.51 | 79.54 | 00:00:00 | | 2016-12-06 | 2,374,826 | 79.90 | 80.10 | 78.54 | 78.87 | 00:00:00 | | 2016-12-07 | 4,493,498 | 78.19 | 78.19 | 73.86 | 76.38 | 00:00:00 | | 2016-12-08 | 2,567,162 | 76.24 | 77.64 | 75.68 | 76.88 | 00:00:00 | | 2016-12-09 | 1,788,500 | 77.19 | 79.22 | 77.02 | 78.90 | 00:00:00 | | 2016-12-12 | 1,730,335 | 78.37 | 78.97 | 77.28 | 78.07 | 00:00:00 | | 2016-12-13 | 1,329,611 | 78.38 | 79.17 | 78.17 | 79.04 | 00:00:00 | | 2016-12-14 | 2,282,061 | 78.95 | 79.40 | 76.59 | 77.05 | 00:00:00 | | 2016-12-15 | 2,174,638 | 76.80 | 76.83 | 75.46 | 76.67 | 00:00:00 | | 2016-12-16 | 3,635,061 | 76.94 | 77.59 | 76.50 | 77.38 | 00:00:00 | | 2016-12-19 | 1,816,319 | 77.55 | 78.65 | 77.38 | 78.42 | 00:00:00 | | 2016-12-20 | 2,934,896 | 78.70 | 80.06 | 78.56 | 79.30 | 00:00:00 | | 2016-12-21 | 1,355,812 | 78.96 | 79.58 | 78.61 | 78.85 | 00:00:00 | | 2016-12-22 | 1,881,793 | 78.96 | 78.96 | 77.33 | 77.81 | 00:00:00 | | 2016-12-23 | 596,639 | 78.04 | 78.93 | 77.89 | 78.56 | 00:00:00 | | 2016-12-27 | 655,245 | 78.42 | 79.27 | 78.30 | 78.82 | 00:00:00 | | 2016-12-28 | 862,078 | 78.86 | 79.22 | 78.21 | 78.35 | 00:00:00 | | 2016-12-29 | 1,014,792 | 78.61 | 80.24 | 78.59 | 79.34 | 00:00:00 | | 2016-12-30 | 1,387,500 | 79.35 | 79.49 | 77.96 | 78.19 | 00:00:00 | | 2017-01-03 | 4,134,229 | 78.51 | 83.10 | 78.31 | 82.61 | 00:00:00 | | 2017-01-04 | 2,561,906 | 82.60 | 85.14 | 82.47 | 84.66 | 00:00:00 | | 2017-01-05 | 2,136,224 | 84.38 | 84.83 | 82.62 | 83.68 | 00:00:00 | | 2017-01-06 | 2,118,600 | 83.53 | 85.78 | 83.53 | 84.80 | 00:00:00 | | 2017-01-09 | 2,072,200 | 84.60 | 86.07 | 84.60 | 85.48 | 00:00:00 | | 2017-01-10 | 1,856,900 | 85.10 | 86.14 | 84.30 | 84.83 | 00:00:00 | | 2017-01-11 | 3,947,200 | 85.15 | 86.32 | 79.94 | 81.53 | 00:00:00 | | 2017-01-12 | 2,771,249 | 82.28 | 84.94 | 81.95 | 83.86 | 00:00:00 | | 2017-01-13 | 1,397,850 | 84.08 | 85.12 | 83.51 | 84.62 | 00:00:00 | | 2017-01-17 | 2,103,556 | 84.92 | 86.47 | 84.09 | 85.99 | 00:00:00 | | 2017-01-18 | 2,094,559 | 85.95 | 86.18 | 85.19 | 85.51 | 00:00:00 | | 2017-01-19 | 1,574,505 | 85.28 | 85.78 | 84.82 | 85.47 | 00:00:00 | | 2017-01-20 | 3,749,289 | 85.86 | 86.27 | 83.21 | 83.75 | 00:00:00 | | 2017-01-23 | 1,420,144 | 83.72 | 85.10 | 83.31 | 84.88 | 00:00:00 | | 2017-01-24 | 1,511,300 | 84.70 | 85.19 | 84.06 | 84.41 | 00:00:00 | | 2017-01-25 | 1,824,500 | 84.90 | 85.92 | 84.58 | 85.83 | 00:00:00 | | 2017-01-26 | 3,482,915 | 81.04 | 85.20 | 81.04 | 83.39 | 00:00:00 | | 2017-01-27 | 1,865,412 | 83.68 | 83.68 | 82.07 | 82.43 | 00:00:00 | | 2017-01-30 | 2,649,640 | 82.55 | 83.75 | 80.82 | 83.62 | 00:00:00 | | 2017-01-31 | 5,827,271 | 86.62 | 87.84 | 83.00 | 87.28 | 00:00:00 | | 2017-02-01 | 3,361,963 | 87.71 | 88.70 | 86.09 | 88.61 | 00:00:00 | | 2017-02-02 | 3,836,300 | 88.05 | 88.78 | 86.57 | 88.05 | 00:00:00 | | 2017-02-03 | 2,990,323 | 88.57 | 89.61 | 87.74 | 89.28 | 00:00:00 | | 2017-02-06 | 2,869,751 | 89.17 | 91.65 | 88.93 | 89.98 | 00:00:00 | | 2017-02-07 | 2,107,500 | 89.85 | 91.64 | 89.71 | 90.33 | 00:00:00 | | 2017-02-08 | 1,441,600 | 90.18 | 91.11 | 89.68 | 91.07 | 00:00:00 | | 2017-02-09 | 1,630,654 | 91.05 | 91.78 | 90.16 | 91.65 | 00:00:00 | | 2017-02-10 | 1,527,574 | 91.54 | 91.75 | 90.27 | 91.17 | 00:00:00 | | 2017-02-13 | 3,037,800 | 91.53 | 94.50 | 89.42 | 90.48 | 00:00:00 | | 2017-02-14 | 2,066,338 | 90.00 | 91.09 | 89.73 | 90.82 | 00:00:00 | | 2017-02-15 | 1,944,692 | 90.65 | 91.47 | 89.66 | 91.18 | 00:00:00 | | 2017-02-16 | 2,282,876 | 91.00 | 91.54 | 89.00 | 90.32 | 00:00:00 | | 2017-02-17 | 1,441,214 | 90.24 | 90.88 | 89.72 | 90.76 | 00:00:00 | | 2017-02-21 | 2,061,166 | 90.74 | 91.15 | 89.56 | 91.01 | 00:00:00 | | 2017-02-22 | 1,149,500 | 91.19 | 92.20 | 91.01 | 91.34 | 00:00:00 | | 2017-02-23 | 2,143,900 | 91.45 | 92.40 | 90.96 | 91.61 | 00:00:00 | | 2017-02-24 | 1,001,677 | 91.51 | 92.16 | 90.53 | 92.16 | 00:00:00 | | 2017-02-27 | 1,140,061 | 92.31 | 92.74 | 91.30 | 91.73 | 00:00:00 | | 2017-02-28 | 1,916,323 | 91.90 | 91.93 | 90.98 | 91.51 | 00:00:00 | | 2017-03-01 | 1,394,379 | 92.19 | 92.81 | 91.69 | 92.23 | 00:00:00 | | 2017-03-02 | 1,438,448 | 91.89 | 92.73 | 91.45 | 91.94 | 00:00:00 | | 2017-03-03 | 1,405,380 | 92.22 | 92.67 | 91.47 | 92.23 | 00:00:00 | | 2017-03-06 | 1,807,994 | 91.58 | 91.87 | 89.74 | 89.99 | 00:00:00 | | 2017-03-07 | 2,612,066 | 89.23 | 89.80 | 87.92 | 88.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
