|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 1,154,252 | 78.39 | 78.95 | 77.97 | 78.10 | 00:00:00 | | 2017-08-28 | 1,201,651 | 78.38 | 78.88 | 77.69 | 78.66 | 00:00:00 | | 2017-08-29 | 1,277,753 | 78.16 | 79.08 | 77.84 | 78.56 | 00:00:00 | | 2017-08-30 | 1,267,013 | 78.43 | 78.53 | 77.79 | 78.33 | 00:00:00 | | 2017-08-31 | 1,300,168 | 78.65 | 80.50 | 78.46 | 80.25 | 00:00:00 | | 2017-09-01 | 1,248,423 | 80.46 | 80.61 | 79.22 | 80.24 | 00:00:00 | | 2017-09-05 | 1,123,768 | 79.81 | 80.78 | 79.05 | 79.69 | 00:00:00 | | 2017-09-06 | 1,304,813 | 80.00 | 80.94 | 79.84 | 80.72 | 00:00:00 | | 2017-09-07 | 1,820,688 | 80.82 | 83.03 | 80.65 | 82.56 | 00:00:00 | | 2017-09-08 | 1,935,770 | 82.54 | 83.94 | 82.33 | 82.50 | 00:00:00 | | 2017-09-11 | 1,217,901 | 83.33 | 84.56 | 82.89 | 84.39 | 00:00:00 | | 2017-09-12 | 1,809,596 | 84.19 | 84.81 | 83.11 | 83.90 | 00:00:00 | | 2017-09-13 | 1,307,085 | 83.76 | 84.34 | 83.06 | 84.32 | 00:00:00 | | 2017-09-14 | 2,872,106 | 82.32 | 82.32 | 80.44 | 80.69 | 00:00:00 | | 2017-09-15 | 2,678,920 | 80.47 | 81.73 | 80.02 | 81.60 | 00:00:00 | | 2017-09-18 | 1,350,637 | 81.80 | 82.03 | 80.54 | 80.67 | 00:00:00 | | 2017-09-19 | 1,646,119 | 80.53 | 81.04 | 79.13 | 79.28 | 00:00:00 | | 2017-09-20 | 1,318,500 | 79.47 | 80.09 | 78.34 | 79.50 | 00:00:00 | | 2017-09-21 | 1,035,875 | 79.49 | 80.94 | 79.20 | 80.38 | 00:00:00 | | 2017-09-22 | 834,045 | 80.53 | 81.20 | 80.33 | 81.05 | 00:00:00 | | 2017-09-25 | 713,403 | 80.23 | 81.36 | 80.14 | 80.98 | 00:00:00 | | 2017-09-26 | 1,018,494 | 81.41 | 82.65 | 81.33 | 82.00 | 00:00:00 | | 2017-09-27 | 958,381 | 82.17 | 82.80 | 81.02 | 82.43 | 00:00:00 | | 2017-09-28 | 1,120,295 | 81.85 | 81.88 | 80.27 | 80.99 | 00:00:00 | | 2017-09-29 | 1,627,089 | 81.71 | 83.84 | 81.42 | 82.75 | 00:00:00 | | 2017-10-02 | 1,920,769 | 82.97 | 83.63 | 82.38 | 83.30 | 00:00:00 | | 2017-10-03 | 1,141,729 | 83.33 | 83.73 | 82.52 | 82.88 | 00:00:00 | | 2017-10-04 | 2,206,901 | 82.76 | 84.14 | 82.56 | 82.74 | 00:00:00 | | 2017-10-05 | 2,120,136 | 84.16 | 85.29 | 83.83 | 84.12 | 00:00:00 | | 2017-10-06 | 2,910,528 | 84.23 | 84.50 | 80.04 | 80.48 | 00:00:00 | | 2017-10-09 | 2,644,086 | 80.21 | 80.49 | 77.87 | 78.35 | 00:00:00 | | 2017-10-10 | 1,618,399 | 79.49 | 80.40 | 79.01 | 79.55 | 00:00:00 | | 2017-10-11 | 994,591 | 79.45 | 80.50 | 79.25 | 80.32 | 00:00:00 | | 2017-10-12 | 1,184,291 | 80.37 | 81.30 | 80.37 | 80.80 | 00:00:00 | | 2017-10-13 | 2,467,359 | 80.42 | 81.41 | 77.77 | 79.44 | 00:00:00 | | 2017-10-16 | 2,543,032 | 79.02 | 81.04 | 78.40 | 79.00 | 00:00:00 | | 2017-10-17 | 1,039,901 | 78.89 | 80.52 | 78.40 | 79.95 | 00:00:00 | | 2017-10-18 | 1,696,029 | 80.13 | 81.66 | 80.13 | 80.49 | 00:00:00 | | 2017-10-19 | 1,436,369 | 80.82 | 82.55 | 80.74 | 82.20 | 00:00:00 | | 2017-10-20 | 1,296,807 | 82.57 | 83.77 | 82.35 | 83.21 | 00:00:00 | | 2017-10-23 | 1,115,730 | 83.17 | 83.43 | 81.77 | 82.53 | 00:00:00 | | 2017-10-24 | 1,162,621 | 82.69 | 82.98 | 80.64 | 81.85 | 00:00:00 | | 2017-10-25 | 1,264,843 | 82.00 | 82.52 | 81.41 | 82.22 | 00:00:00 | | 2017-10-26 | 4,752,774 | 83.97 | 85.80 | 77.47 | 78.77 | 00:00:00 | | 2017-10-27 | 4,688,956 | 78.59 | 78.77 | 75.66 | 76.38 | 00:00:00 | | 2017-10-30 | 2,162,479 | 76.01 | 77.78 | 76.01 | 76.93 | 00:00:00 | | 2017-10-31 | 3,129,229 | 76.85 | 78.99 | 75.46 | 76.95 | 00:00:00 | | 2017-11-01 | 2,545,735 | 77.48 | 77.50 | 76.31 | 76.62 | 00:00:00 | | 2017-11-02 | 3,839,107 | 77.02 | 78.93 | 71.90 | 73.23 | 00:00:00 | | 2017-11-03 | 2,722,070 | 73.34 | 75.30 | 73.32 | 74.80 | 00:00:00 | | 2017-11-06 | 3,477,336 | 74.80 | 75.20 | 73.19 | 74.86 | 00:00:00 | | 2017-11-07 | 1,776,786 | 74.92 | 75.73 | 74.56 | 74.91 | 00:00:00 | | 2017-11-08 | 1,710,169 | 74.87 | 75.41 | 73.35 | 75.01 | 00:00:00 | | 2017-11-09 | 2,563,961 | 75.07 | 76.63 | 74.90 | 75.27 | 00:00:00 | | 2017-11-10 | 2,991,753 | 75.05 | 76.68 | 74.05 | 75.00 | 00:00:00 | | 2017-11-13 | 2,887,021 | 74.69 | 77.00 | 74.31 | 75.40 | 00:00:00 | | 2017-11-14 | 1,863,301 | 75.10 | 75.48 | 74.45 | 75.40 | 00:00:00 | | 2017-11-15 | 2,657,129 | 75.32 | 77.66 | 74.60 | 77.53 | 00:00:00 | | 2017-11-16 | 2,986,766 | 77.72 | 80.71 | 77.41 | 80.31 | 00:00:00 | | 2017-11-17 | 2,189,355 | 79.65 | 80.03 | 77.58 | 78.84 | 00:00:00 | | 2017-11-20 | 1,688,179 | 78.30 | 78.76 | 76.48 | 77.46 | 00:00:00 | | 2017-11-21 | 1,598,731 | 77.83 | 79.57 | 77.57 | 79.46 | 00:00:00 | | 2017-11-22 | 1,918,007 | 79.98 | 81.99 | 79.58 | 81.40 | 00:00:00 | | 2017-11-24 | 701,755 | 81.90 | 81.98 | 80.22 | 81.23 | 00:00:00 | | 2017-11-27 | 1,178,890 | 81.07 | 81.78 | 80.65 | 81.12 | 00:00:00 | | 2017-11-28 | 1,544,535 | 81.40 | 83.19 | 80.65 | 83.15 | 00:00:00 | | 2017-11-29 | 2,380,893 | 83.56 | 85.63 | 83.05 | 84.66 | 00:00:00 | | 2017-11-30 | 1,808,323 | 85.00 | 86.10 | 83.89 | 84.82 | 00:00:00 | | 2017-12-01 | 3,188,443 | 83.98 | 85.25 | 81.21 | 84.95 | 00:00:00 | | 2017-12-04 | 2,131,906 | 85.73 | 88.20 | 85.44 | 87.42 | 00:00:00 | | 2017-12-05 | 1,903,535 | 87.49 | 87.56 | 85.07 | 85.89 | 00:00:00 | | 2017-12-06 | 1,315,685 | 86.20 | 86.79 | 85.37 | 85.99 | 00:00:00 | | 2017-12-07 | 1,762,757 | 86.27 | 86.84 | 85.43 | 85.93 | 00:00:00 | | 2017-12-08 | 1,730,376 | 86.06 | 86.83 | 85.01 | 86.70 | 00:00:00 | | 2017-12-11 | 1,337,747 | 87.05 | 87.50 | 86.29 | 86.77 | 00:00:00 | | 2017-12-12 | 1,395,155 | 87.37 | 87.87 | 86.79 | 87.82 | 00:00:00 | | 2017-12-13 | 1,387,857 | 87.54 | 89.24 | 87.36 | 88.48 | 00:00:00 | | 2017-12-14 | 2,895,723 | 88.95 | 90.80 | 88.21 | 89.31 | 00:00:00 | | 2017-12-15 | 4,144,051 | 91.17 | 94.06 | 90.78 | 93.17 | 00:00:00 | | 2017-12-18 | 1,880,286 | 92.25 | 92.95 | 91.76 | 92.40 | 00:00:00 | | 2017-12-19 | 2,012,577 | 92.66 | 94.44 | 92.33 | 93.79 | 00:00:00 | | 2017-12-20 | 1,441,986 | 94.08 | 94.24 | 92.96 | 93.74 | 00:00:00 | | 2017-12-21 | 1,401,899 | 93.83 | 94.16 | 92.45 | 92.99 | 00:00:00 | | 2017-12-22 | 1,331,730 | 92.67 | 93.41 | 91.50 | 92.46 | 00:00:00 | | 2017-12-26 | 734,209 | 92.48 | 93.88 | 91.91 | 93.25 | 00:00:00 | | 2017-12-27 | 729,766 | 93.18 | 93.20 | 92.00 | 92.60 | 00:00:00 | | 2017-12-28 | 1,150,476 | 92.88 | 92.93 | 91.75 | 92.59 | 00:00:00 | | 2017-12-29 | 775,431 | 92.89 | 93.60 | 91.76 | 91.82 | 00:00:00 | | 2018-01-02 | 1,137,335 | 92.15 | 94.07 | 92.12 | 94.04 | 00:00:00 | | 2018-01-03 | 1,034,803 | 93.40 | 94.73 | 92.47 | 94.39 | 00:00:00 | | 2018-01-04 | 1,781,283 | 94.64 | 94.83 | 92.86 | 94.18 | 00:00:00 | | 2018-01-05 | 1,342,293 | 93.77 | 95.63 | 93.77 | 95.32 | 00:00:00 | | 2018-01-08 | 1,731,011 | 95.11 | 97.81 | 94.81 | 96.90 | 00:00:00 | | 2018-01-09 | 1,775,934 | 96.95 | 97.86 | 95.91 | 97.52 | 00:00:00 | | 2018-01-10 | 1,070,086 | 96.54 | 97.31 | 94.75 | 97.21 | 00:00:00 | | 2018-01-11 | 774,639 | 97.40 | 98.14 | 96.52 | 98.14 | 00:00:00 | | 2018-01-12 | 1,469,343 | 98.50 | 99.00 | 97.55 | 99.00 | 00:00:00 | | 2018-01-16 | 1,869,676 | 99.10 | 100.67 | 98.97 | 99.55 | 00:00:00 | | 2018-01-17 | 1,864,709 | 99.77 | 101.85 | 99.77 | 101.30 | 00:00:00 | | 2018-01-18 | 1,870,031 | 101.53 | 101.64 | 99.75 | 100.86 | 00:00:00 | | 2018-01-19 | 1,369,149 | 100.87 | 101.58 | 99.63 | 100.06 | 00:00:00 | | 2018-01-22 | 1,208,598 | 100.28 | 102.73 | 99.66 | 102.66 | 00:00:00 | | 2018-01-23 | 1,366,789 | 103.00 | 103.67 | 102.10 | 102.81 | 00:00:00 | | 2018-01-24 | 2,096,571 | 103.29 | 104.96 | 102.90 | 104.62 | 00:00:00 | | 2018-01-25 | 992,726 | 104.67 | 104.67 | 103.44 | 104.37 | 00:00:00 | | 2018-01-26 | 1,437,764 | 104.56 | 105.73 | 104.11 | 105.48 | 00:00:00 | | 2018-01-29 | 1,408,469 | 105.14 | 106.27 | 104.87 | 105.09 | 00:00:00 | | 2018-01-30 | 3,108,155 | 102.00 | 103.65 | 100.03 | 102.46 | 00:00:00 | | 2018-01-31 | 2,446,357 | 102.98 | 103.04 | 99.06 | 99.67 | 00:00:00 | | 2018-02-01 | 2,786,646 | 97.74 | 99.81 | 95.73 | 99.29 | 00:00:00 | | 2018-02-02 | 1,655,208 | 99.09 | 99.09 | 95.91 | 96.02 | 00:00:00 | | 2018-02-05 | 2,237,400 | 95.62 | 96.52 | 91.69 | 91.90 | 00:00:00 | | 2018-02-06 | 4,568,675 | 92.58 | 93.37 | 86.94 | 91.54 | 00:00:00 | | 2018-02-07 | 2,508,323 | 91.60 | 95.34 | 91.10 | 94.22 | 00:00:00 | | 2018-02-08 | 1,739,942 | 94.56 | 95.56 | 91.46 | 91.55 | 00:00:00 | | 2018-02-09 | 3,431,302 | 92.54 | 92.54 | 85.80 | 89.19 | 00:00:00 | | 2018-02-12 | 2,103,093 | 89.85 | 91.54 | 88.76 | 89.45 | 00:00:00 | | 2018-02-13 | 9,706,692 | 101.67 | 102.00 | 95.94 | 97.77 | 00:00:00 | | 2018-02-14 | 3,976,852 | 97.25 | 98.19 | 95.60 | 96.40 | 00:00:00 | | 2018-02-15 | 2,881,470 | 96.93 | 97.62 | 94.51 | 97.60 | 00:00:00 | | 2018-02-16 | 2,786,233 | 96.73 | 100.06 | 96.55 | 99.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
