|
 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 2022-07-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 2,612,066 | 89.23 | 89.80 | 87.92 | 88.48 | 00:00:00 | | 2017-03-08 | 1,847,565 | 88.32 | 89.97 | 88.32 | 89.08 | 00:00:00 | | 2017-03-09 | 1,125,654 | 89.40 | 89.40 | 88.08 | 88.61 | 00:00:00 | | 2017-03-10 | 1,545,634 | 88.99 | 89.00 | 87.76 | 88.31 | 00:00:00 | | 2017-03-13 | 1,673,888 | 88.76 | 89.25 | 88.22 | 89.14 | 00:00:00 | | 2017-03-14 | 1,243,545 | 88.96 | 89.20 | 88.04 | 88.81 | 00:00:00 | | 2017-03-15 | 1,800,390 | 88.85 | 89.57 | 88.14 | 89.48 | 00:00:00 | | 2017-03-16 | 1,520,046 | 89.58 | 89.76 | 87.89 | 88.00 | 00:00:00 | | 2017-03-17 | 2,296,128 | 87.91 | 88.33 | 86.88 | 87.53 | 00:00:00 | | 2017-03-20 | 1,618,707 | 87.65 | 87.89 | 86.25 | 86.91 | 00:00:00 | | 2017-03-21 | 1,988,779 | 87.00 | 87.29 | 85.77 | 85.91 | 00:00:00 | | 2017-03-22 | 1,189,688 | 86.12 | 86.28 | 85.22 | 85.88 | 00:00:00 | | 2017-03-23 | 1,437,300 | 85.86 | 86.75 | 85.79 | 85.99 | 00:00:00 | | 2017-03-24 | 1,236,200 | 85.99 | 86.83 | 85.72 | 86.56 | 00:00:00 | | 2017-03-27 | 1,558,600 | 86.14 | 87.55 | 86.12 | 87.48 | 00:00:00 | | 2017-03-28 | 1,199,881 | 87.12 | 87.97 | 87.12 | 87.50 | 00:00:00 | | 2017-03-29 | 2,281,057 | 87.40 | 89.77 | 87.40 | 89.51 | 00:00:00 | | 2017-03-30 | 1,395,100 | 89.35 | 89.88 | 89.03 | 89.14 | 00:00:00 | | 2017-03-31 | 1,793,069 | 88.87 | 89.65 | 88.47 | 88.50 | 00:00:00 | | 2017-04-03 | 1,379,261 | 88.41 | 88.63 | 86.80 | 87.33 | 00:00:00 | | 2017-04-04 | 1,372,300 | 87.06 | 87.99 | 86.71 | 86.93 | 00:00:00 | | 2017-04-05 | 1,173,300 | 87.44 | 88.26 | 86.99 | 87.18 | 00:00:00 | | 2017-04-06 | 1,586,146 | 87.26 | 87.69 | 86.85 | 87.64 | 00:00:00 | | 2017-04-07 | 933,399 | 87.57 | 88.07 | 87.29 | 87.62 | 00:00:00 | | 2017-04-10 | 1,007,847 | 87.75 | 89.25 | 87.59 | 88.44 | 00:00:00 | | 2017-04-11 | 1,449,626 | 88.28 | 88.35 | 86.82 | 87.87 | 00:00:00 | | 2017-04-12 | 1,887,694 | 87.15 | 87.59 | 86.14 | 86.82 | 00:00:00 | | 2017-04-13 | 787,500 | 86.64 | 87.29 | 86.36 | 86.67 | 00:00:00 | | 2017-04-17 | 1,284,400 | 86.64 | 86.72 | 86.21 | 86.64 | 00:00:00 | | 2017-04-18 | 4,384,149 | 83.17 | 83.44 | 81.13 | 82.56 | 00:00:00 | | 2017-04-19 | 1,904,924 | 82.64 | 83.09 | 81.62 | 81.85 | 00:00:00 | | 2017-04-20 | 2,058,848 | 82.23 | 82.93 | 81.62 | 82.37 | 00:00:00 | | 2017-04-21 | 1,138,873 | 82.20 | 82.29 | 81.11 | 81.26 | 00:00:00 | | 2017-04-24 | 2,300,122 | 82.03 | 82.11 | 80.81 | 80.94 | 00:00:00 | | 2017-04-25 | 1,853,270 | 80.82 | 81.57 | 79.40 | 81.49 | 00:00:00 | | 2017-04-26 | 1,215,329 | 81.50 | 82.17 | 81.20 | 81.25 | 00:00:00 | | 2017-04-27 | 1,671,200 | 81.38 | 82.19 | 81.30 | 82.12 | 00:00:00 | | 2017-04-28 | 1,476,200 | 82.17 | 82.40 | 81.61 | 82.05 | 00:00:00 | | 2017-05-01 | 1,708,820 | 82.32 | 83.01 | 81.86 | 82.49 | 00:00:00 | | 2017-05-02 | 1,824,318 | 82.76 | 82.92 | 81.07 | 82.66 | 00:00:00 | | 2017-05-03 | 2,898,439 | 82.45 | 83.11 | 81.60 | 82.67 | 00:00:00 | | 2017-05-04 | 3,733,733 | 83.50 | 87.97 | 83.50 | 86.53 | 00:00:00 | | 2017-05-05 | 1,692,827 | 86.66 | 86.97 | 85.54 | 85.89 | 00:00:00 | | 2017-05-08 | 1,791,300 | 86.21 | 86.98 | 86.02 | 86.59 | 00:00:00 | | 2017-05-09 | 1,923,600 | 86.70 | 88.21 | 86.67 | 87.54 | 00:00:00 | | 2017-05-10 | 1,297,300 | 87.57 | 88.71 | 87.56 | 88.14 | 00:00:00 | | 2017-05-11 | 2,143,170 | 87.84 | 88.94 | 87.80 | 88.86 | 00:00:00 | | 2017-05-12 | 1,195,807 | 88.61 | 88.97 | 88.44 | 88.75 | 00:00:00 | | 2017-05-15 | 2,063,942 | 88.49 | 90.99 | 88.47 | 89.92 | 00:00:00 | | 2017-05-16 | 1,272,282 | 89.84 | 89.84 | 88.57 | 89.12 | 00:00:00 | | 2017-05-17 | 1,791,592 | 87.48 | 88.45 | 86.13 | 86.28 | 00:00:00 | | 2017-05-18 | 1,137,894 | 86.26 | 87.66 | 86.12 | 86.69 | 00:00:00 | | 2017-05-19 | 1,804,838 | 87.62 | 89.79 | 87.05 | 89.16 | 00:00:00 | | 2017-05-22 | 1,332,803 | 89.00 | 90.20 | 89.00 | 89.48 | 00:00:00 | | 2017-05-23 | 1,697,668 | 89.73 | 89.85 | 89.03 | 89.19 | 00:00:00 | | 2017-05-24 | 1,260,499 | 89.38 | 90.32 | 88.55 | 89.97 | 00:00:00 | | 2017-05-25 | 1,023,213 | 90.00 | 91.43 | 89.83 | 91.11 | 00:00:00 | | 2017-05-26 | 891,878 | 91.19 | 91.50 | 90.91 | 91.00 | 00:00:00 | | 2017-05-30 | 1,246,484 | 90.66 | 91.39 | 90.53 | 91.03 | 00:00:00 | | 2017-05-31 | 1,819,681 | 91.33 | 91.79 | 90.75 | 91.77 | 00:00:00 | | 2017-06-01 | 1,311,881 | 91.71 | 93.30 | 91.44 | 93.14 | 00:00:00 | | 2017-06-02 | 1,279,933 | 93.50 | 93.84 | 92.71 | 93.58 | 00:00:00 | | 2017-06-05 | 1,038,659 | 93.20 | 93.57 | 92.51 | 93.32 | 00:00:00 | | 2017-06-06 | 1,370,030 | 93.19 | 93.20 | 91.46 | 91.69 | 00:00:00 | | 2017-06-07 | 1,178,126 | 91.95 | 92.23 | 91.45 | 91.93 | 00:00:00 | | 2017-06-08 | 1,110,951 | 92.19 | 92.19 | 91.21 | 91.57 | 00:00:00 | | 2017-06-09 | 1,154,883 | 91.28 | 92.31 | 91.03 | 92.10 | 00:00:00 | | 2017-06-12 | 812,276 | 91.89 | 92.75 | 91.89 | 92.36 | 00:00:00 | | 2017-06-13 | 632,128 | 92.51 | 93.00 | 92.03 | 93.00 | 00:00:00 | | 2017-06-14 | 895,332 | 93.00 | 94.59 | 92.90 | 93.90 | 00:00:00 | | 2017-06-15 | 1,733,325 | 93.50 | 95.18 | 92.75 | 94.43 | 00:00:00 | | 2017-06-16 | 1,875,229 | 94.54 | 94.56 | 91.74 | 92.53 | 00:00:00 | | 2017-06-19 | 1,062,121 | 92.61 | 94.02 | 91.76 | 93.75 | 00:00:00 | | 2017-06-20 | 1,073,544 | 93.75 | 93.90 | 92.81 | 93.25 | 00:00:00 | | 2017-06-21 | 1,091,365 | 93.93 | 95.65 | 92.90 | 95.62 | 00:00:00 | | 2017-06-22 | 1,727,329 | 95.70 | 97.67 | 95.50 | 96.37 | 00:00:00 | | 2017-06-23 | 1,610,671 | 96.50 | 96.81 | 95.30 | 95.82 | 00:00:00 | | 2017-06-26 | 1,161,745 | 96.20 | 96.72 | 95.63 | 95.99 | 00:00:00 | | 2017-06-27 | 1,251,029 | 95.92 | 96.70 | 95.10 | 95.53 | 00:00:00 | | 2017-06-28 | 896,231 | 96.17 | 97.11 | 96.07 | 96.38 | 00:00:00 | | 2017-06-29 | 1,047,066 | 96.68 | 97.85 | 95.39 | 95.76 | 00:00:00 | | 2017-06-30 | 1,230,686 | 94.94 | 95.23 | 93.35 | 94.53 | 00:00:00 | | 2017-07-03 | 527,371 | 94.86 | 95.36 | 94.40 | 94.70 | 00:00:00 | | 2017-07-05 | 906,114 | 94.91 | 95.68 | 94.25 | 95.22 | 00:00:00 | | 2017-07-06 | 949,909 | 94.69 | 95.19 | 92.24 | 92.51 | 00:00:00 | | 2017-07-07 | 1,137,669 | 93.04 | 94.26 | 92.74 | 93.91 | 00:00:00 | | 2017-07-10 | 1,253,274 | 93.65 | 94.54 | 92.28 | 92.49 | 00:00:00 | | 2017-07-11 | 907,046 | 92.65 | 92.65 | 91.15 | 92.18 | 00:00:00 | | 2017-07-12 | 654,134 | 92.84 | 93.70 | 92.61 | 93.21 | 00:00:00 | | 2017-07-13 | 786,129 | 93.55 | 93.79 | 92.32 | 92.86 | 00:00:00 | | 2017-07-14 | 832,067 | 93.06 | 93.42 | 92.53 | 92.96 | 00:00:00 | | 2017-07-17 | 1,008,548 | 93.05 | 93.37 | 92.55 | 92.71 | 00:00:00 | | 2017-07-18 | 1,296,533 | 92.68 | 92.68 | 90.97 | 91.37 | 00:00:00 | | 2017-07-19 | 1,317,002 | 91.56 | 91.67 | 90.30 | 91.17 | 00:00:00 | | 2017-07-20 | 1,119,858 | 91.20 | 92.35 | 90.62 | 91.95 | 00:00:00 | | 2017-07-21 | 596,044 | 91.82 | 92.08 | 91.44 | 91.62 | 00:00:00 | | 2017-07-24 | 1,268,991 | 91.64 | 93.66 | 91.34 | 93.13 | 00:00:00 | | 2017-07-25 | 1,408,838 | 93.40 | 95.11 | 92.60 | 94.65 | 00:00:00 | | 2017-07-26 | 1,272,787 | 94.27 | 94.73 | 93.41 | 94.21 | 00:00:00 | | 2017-07-27 | 1,493,251 | 93.49 | 93.67 | 91.86 | 92.78 | 00:00:00 | | 2017-07-28 | 860,134 | 93.00 | 94.17 | 92.38 | 93.97 | 00:00:00 | | 2017-07-31 | 1,062,115 | 94.30 | 94.42 | 93.25 | 93.82 | 00:00:00 | | 2017-08-01 | 1,227,587 | 94.11 | 94.17 | 92.66 | 92.98 | 00:00:00 | | 2017-08-02 | 2,300,520 | 92.19 | 92.19 | 89.09 | 91.27 | 00:00:00 | | 2017-08-03 | 7,434,700 | 84.11 | 85.33 | 80.51 | 81.71 | 00:00:00 | | 2017-08-04 | 2,879,327 | 81.71 | 81.97 | 79.58 | 80.83 | 00:00:00 | | 2017-08-07 | 2,276,270 | 80.80 | 81.03 | 79.24 | 80.58 | 00:00:00 | | 2017-08-08 | 1,741,969 | 80.91 | 82.34 | 80.13 | 80.33 | 00:00:00 | | 2017-08-09 | 2,609,908 | 79.86 | 79.95 | 78.60 | 79.80 | 00:00:00 | | 2017-08-10 | 2,405,695 | 79.43 | 80.03 | 78.13 | 78.88 | 00:00:00 | | 2017-08-11 | 2,195,079 | 78.83 | 80.31 | 78.73 | 80.02 | 00:00:00 | | 2017-08-14 | 2,031,933 | 80.31 | 80.53 | 79.66 | 80.08 | 00:00:00 | | 2017-08-15 | 2,124,654 | 80.25 | 80.43 | 79.78 | 80.00 | 00:00:00 | | 2017-08-16 | 1,594,049 | 80.29 | 80.58 | 79.53 | 80.03 | 00:00:00 | | 2017-08-17 | 1,714,010 | 79.68 | 81.34 | 79.68 | 79.94 | 00:00:00 | | 2017-08-18 | 1,964,083 | 79.69 | 79.89 | 78.46 | 78.60 | 00:00:00 | | 2017-08-21 | 1,424,798 | 78.43 | 78.59 | 77.90 | 78.04 | 00:00:00 | | 2017-08-22 | 1,372,086 | 78.24 | 79.46 | 78.09 | 79.23 | 00:00:00 | | 2017-08-23 | 1,453,639 | 78.98 | 79.00 | 77.96 | 78.14 | 00:00:00 | | 2017-08-24 | 1,189,006 | 78.33 | 78.90 | 77.86 | 78.40 | 00:00:00 | | 2017-08-25 | 1,154,252 | 78.39 | 78.95 | 77.97 | 78.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
