|
 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 | | 2018-02-16 | 2,786,233 | 96.73 | 100.06 | 96.55 | 99.40 | 00:00:00 | | 2018-02-20 | 1,681,955 | 98.98 | 100.05 | 98.52 | 99.94 | 00:00:00 | | 2018-02-21 | 2,811,680 | 99.82 | 99.96 | 98.34 | 98.57 | 00:00:00 | | 2018-02-22 | 3,416,724 | 98.75 | 99.19 | 96.65 | 97.12 | 00:00:00 | | 2018-02-23 | 1,111,956 | 97.57 | 98.49 | 96.67 | 98.42 | 00:00:00 | | 2018-02-26 | 1,538,952 | 98.59 | 100.96 | 98.10 | 100.58 | 00:00:00 | | 2018-02-27 | 4,738,328 | 101.01 | 101.56 | 93.16 | 97.64 | 00:00:00 | | 2018-02-28 | 1,424,957 | 97.94 | 99.75 | 95.15 | 95.16 | 00:00:00 | | 2018-03-01 | 2,178,479 | 94.84 | 95.34 | 92.51 | 93.30 | 00:00:00 | | 2018-03-02 | 1,489,868 | 92.70 | 94.58 | 92.56 | 93.96 | 00:00:00 | | 2018-03-05 | 1,317,605 | 93.01 | 95.26 | 92.84 | 94.90 | 00:00:00 | | 2018-03-06 | 1,338,205 | 95.49 | 95.53 | 94.08 | 94.70 | 00:00:00 | | 2018-03-07 | 1,025,425 | 93.78 | 95.89 | 93.12 | 95.60 | 00:00:00 | | 2018-03-08 | 1,025,902 | 96.26 | 98.03 | 95.21 | 96.24 | 00:00:00 | | 2018-03-09 | 963,099 | 96.89 | 99.05 | 96.76 | 99.00 | 00:00:00 | | 2018-03-12 | 1,586,177 | 99.21 | 101.02 | 98.97 | 100.29 | 00:00:00 | | 2018-03-13 | 1,498,040 | 100.44 | 101.39 | 100.34 | 100.60 | 00:00:00 | | 2018-03-14 | 1,287,897 | 100.88 | 101.12 | 98.15 | 98.58 | 00:00:00 | | 2018-03-15 | 1,251,230 | 99.05 | 99.25 | 97.33 | 97.36 | 00:00:00 | | 2018-03-16 | 1,575,851 | 97.43 | 98.23 | 96.46 | 96.61 | 00:00:00 | | 2018-03-19 | 1,121,037 | 96.34 | 96.34 | 92.82 | 93.00 | 00:00:00 | | 2018-03-20 | 2,598,425 | 92.96 | 93.19 | 88.15 | 89.19 | 00:00:00 | | 2018-03-21 | 1,714,450 | 89.45 | 91.46 | 89.27 | 89.50 | 00:00:00 | | 2018-03-22 | 4,612,992 | 88.40 | 88.40 | 84.66 | 85.00 | 00:00:00 | | 2018-03-23 | 1,607,013 | 85.34 | 86.46 | 83.81 | 84.03 | 00:00:00 | | 2018-03-26 | 1,647,364 | 84.89 | 85.08 | 82.88 | 84.95 | 00:00:00 | | 2018-03-27 | 1,438,764 | 84.93 | 85.21 | 83.38 | 84.01 | 00:00:00 | | 2018-03-28 | 1,969,574 | 84.45 | 85.75 | 84.13 | 85.11 | 00:00:00 | | 2018-03-29 | 1,528,085 | 85.13 | 86.62 | 85.04 | 86.21 | 00:00:00 | | 2018-04-02 | 1,957,684 | 86.10 | 86.59 | 81.82 | 82.67 | 00:00:00 | | 2018-04-03 | 1,318,566 | 83.19 | 84.01 | 81.58 | 83.93 | 00:00:00 | | 2018-04-04 | 1,485,583 | 82.76 | 86.68 | 82.72 | 86.25 | 00:00:00 | | 2018-04-05 | 3,188,226 | 85.60 | 88.57 | 85.14 | 87.38 | 00:00:00 | | 2018-04-06 | 1,592,695 | 86.29 | 87.08 | 84.62 | 85.41 | 00:00:00 | | 2018-04-09 | 1,119,640 | 85.81 | 87.69 | 85.34 | 86.79 | 00:00:00 | | 2018-04-10 | 1,167,507 | 87.62 | 89.47 | 87.35 | 88.91 | 00:00:00 | | 2018-04-11 | 724,736 | 87.95 | 89.90 | 87.82 | 89.09 | 00:00:00 | | 2018-04-12 | 649,423 | 89.55 | 89.84 | 87.89 | 88.19 | 00:00:00 | | 2018-04-13 | 1,235,726 | 88.39 | 88.78 | 86.11 | 86.82 | 00:00:00 | | 2018-04-16 | 5,103,493 | 86.82 | 89.67 | 84.19 | 88.77 | 00:00:00 | | 2018-04-17 | 2,832,580 | 89.50 | 91.39 | 89.44 | 91.04 | 00:00:00 | | 2018-04-18 | 2,130,081 | 91.67 | 94.22 | 91.40 | 92.75 | 00:00:00 | | 2018-04-19 | 1,075,527 | 92.59 | 92.59 | 90.28 | 91.69 | 00:00:00 | | 2018-04-20 | 886,708 | 92.00 | 92.02 | 89.12 | 89.87 | 00:00:00 | | 2018-04-23 | 959,891 | 90.15 | 90.82 | 89.84 | 90.74 | 00:00:00 | | 2018-04-24 | 994,343 | 91.40 | 91.98 | 89.39 | 90.14 | 00:00:00 | | 2018-04-25 | 721,838 | 89.92 | 91.46 | 89.30 | 91.43 | 00:00:00 | | 2018-04-26 | 1,059,266 | 91.85 | 92.82 | 91.12 | 92.08 | 00:00:00 | | 2018-04-27 | 1,080,625 | 91.93 | 93.25 | 91.73 | 93.07 | 00:00:00 | | 2018-04-30 | 1,108,237 | 93.28 | 93.28 | 90.53 | 90.58 | 00:00:00 | | 2018-05-01 | 1,672,882 | 90.45 | 90.69 | 87.69 | 89.20 | 00:00:00 | | 2018-05-02 | 3,502,257 | 88.56 | 95.00 | 87.05 | 92.18 | 00:00:00 | | 2018-05-03 | 3,482,534 | 89.25 | 89.49 | 85.27 | 85.37 | 00:00:00 | | 2018-05-04 | 1,962,449 | 84.51 | 87.30 | 83.49 | 86.37 | 00:00:00 | | 2018-05-07 | 1,285,238 | 86.45 | 87.48 | 84.60 | 84.69 | 00:00:00 | | 2018-05-08 | 1,593,349 | 84.58 | 85.47 | 83.77 | 84.69 | 00:00:00 | | 2018-05-09 | 2,054,238 | 84.82 | 85.61 | 84.28 | 84.72 | 00:00:00 | | 2018-05-10 | 1,996,543 | 85.41 | 87.83 | 85.41 | 85.53 | 00:00:00 | | 2018-05-11 | 1,853,279 | 85.60 | 87.50 | 84.64 | 86.88 | 00:00:00 | | 2018-05-14 | 1,014,965 | 87.43 | 88.48 | 86.91 | 87.28 | 00:00:00 | | 2018-05-15 | 1,028,198 | 86.60 | 87.48 | 85.43 | 85.67 | 00:00:00 | | 2018-05-16 | 1,017,531 | 85.93 | 86.73 | 85.31 | 85.99 | 00:00:00 | | 2018-05-17 | 1,531,683 | 85.94 | 87.86 | 85.33 | 87.07 | 00:00:00 | | 2018-05-18 | 1,309,254 | 86.84 | 87.03 | 84.70 | 84.77 | 00:00:00 | | 2018-05-21 | 972,450 | 85.23 | 85.61 | 84.04 | 84.34 | 00:00:00 | | 2018-05-22 | 1,058,271 | 84.59 | 85.74 | 84.26 | 84.51 | 00:00:00 | | 2018-05-23 | 923,507 | 83.88 | 84.63 | 83.35 | 83.96 | 00:00:00 | | 2018-05-24 | 1,224,084 | 83.56 | 85.23 | 82.34 | 84.09 | 00:00:00 | | 2018-05-25 | 786,150 | 84.46 | 86.13 | 83.99 | 85.49 | 00:00:00 | | 2018-05-29 | 1,390,587 | 84.57 | 84.85 | 82.10 | 82.57 | 00:00:00 | | 2018-05-30 | 903,459 | 82.82 | 84.58 | 82.49 | 84.13 | 00:00:00 | | 2018-05-31 | 1,352,640 | 84.43 | 84.43 | 81.97 | 82.14 | 00:00:00 | | 2018-06-01 | 1,020,302 | 82.66 | 83.63 | 82.14 | 83.34 | 00:00:00 | | 2018-06-04 | 1,037,825 | 82.87 | 85.24 | 82.74 | 84.32 | 00:00:00 | | 2018-06-05 | 976,768 | 84.40 | 85.45 | 84.07 | 84.79 | 00:00:00 | | 2018-06-06 | 585,517 | 84.87 | 87.18 | 84.84 | 87.12 | 00:00:00 | | 2018-06-07 | 1,261,045 | 87.34 | 87.71 | 86.43 | 86.60 | 00:00:00 | | 2018-06-08 | 1,198,663 | 86.60 | 87.09 | 85.13 | 86.09 | 00:00:00 | | 2018-06-11 | 1,595,236 | 86.25 | 87.86 | 86.13 | 87.28 | 00:00:00 | | 2018-06-12 | 449,358 | 87.44 | 87.57 | 86.25 | 87.54 | 00:00:00 | | 2018-06-13 | 1,166,599 | 88.61 | 91.89 | 88.55 | 90.72 | 00:00:00 | | 2018-06-14 | 778,005 | 90.85 | 93.02 | 90.41 | 92.88 | 00:00:00 | | 2018-06-15 | 900,957 | 92.90 | 94.41 | 92.00 | 94.06 | 00:00:00 | | 2018-06-18 | 1,270,803 | 94.27 | 94.41 | 91.31 | 91.57 | 00:00:00 | | 2018-06-19 | 1,159,071 | 90.93 | 92.18 | 90.39 | 92.17 | 00:00:00 | | 2018-06-20 | 640,624 | 92.03 | 93.58 | 91.69 | 93.23 | 00:00:00 | | 2018-06-21 | 585,290 | 93.67 | 93.96 | 92.86 | 93.48 | 00:00:00 | | 2018-06-22 | 1,030,658 | 93.35 | 94.34 | 92.87 | 93.50 | 00:00:00 | | 2018-06-25 | 670,936 | 93.15 | 93.81 | 91.35 | 92.22 | 00:00:00 | | 2018-06-26 | 622,264 | 91.91 | 92.33 | 90.27 | 90.27 | 00:00:00 | | 2018-06-27 | 374,365 | 90.36 | 91.53 | 89.52 | 90.33 | 00:00:00 | | 2018-06-28 | 5,020,165 | 83.24 | 86.76 | 82.14 | 86.10 | 00:00:00 | | 2018-06-29 | 1,385,866 | 86.16 | 86.56 | 84.38 | 85.27 | 00:00:00 | | 2018-07-02 | 1,260,134 | 84.80 | 85.74 | 83.59 | 85.72 | 00:00:00 | | 2018-07-03 | 622,627 | 85.99 | 87.14 | 85.03 | 86.68 | 00:00:00 | | 2018-07-05 | 365,387 | 86.36 | 87.18 | 85.90 | 86.69 | 00:00:00 | | 2018-07-06 | 1,015,503 | 87.61 | 88.14 | 86.83 | 87.97 | 00:00:00 | | 2018-07-09 | 49,111 | 88.30 | 88.71 | 87.97 | 88.44 | 00:00:00 | | 2018-07-10 | 843,296 | 88.94 | 89.01 | 87.88 | 88.14 | 00:00:00 | | 2018-07-11 | 1,251,217 | 87.11 | 87.38 | 85.62 | 87.14 | 00:00:00 | | 2018-07-12 | 1,482,147 | 87.76 | 87.99 | 86.19 | 86.80 | 00:00:00 | | 2018-07-13 | 1,157,897 | 86.97 | 88.67 | 86.46 | 87.91 | 00:00:00 | | 2018-07-16 | 926,838 | 88.24 | 88.24 | 86.78 | 86.90 | 00:00:00 | | 2018-07-17 | 596,927 | 86.67 | 87.58 | 86.58 | 86.61 | 00:00:00 | | 2018-07-18 | 813,889 | 86.85 | 87.54 | 86.08 | 86.33 | 00:00:00 | | 2018-07-19 | 2,193,692 | 86.26 | 86.38 | 83.51 | 85.56 | 00:00:00 | | 2018-07-20 | 1,231,007 | 84.78 | 85.53 | 83.31 | 84.70 | 00:00:00 | | 2018-07-23 | 670,823 | 84.72 | 85.72 | 84.70 | 84.75 | 00:00:00 | | 2018-07-24 | 920,502 | 84.85 | 85.58 | 83.79 | 83.93 | 00:00:00 | | 2018-07-25 | 1,262,384 | 84.23 | 85.20 | 83.75 | 84.77 | 00:00:00 | | 2018-07-26 | 1,634,438 | 84.83 | 85.25 | 82.98 | 83.24 | 00:00:00 | | 2018-07-27 | 1,284,940 | 83.21 | 84.37 | 82.14 | 82.92 | 00:00:00 | | 2018-07-30 | 1,668,546 | 83.11 | 84.49 | 82.55 | 82.91 | 00:00:00 | | 2018-07-31 | 1,500,163 | 83.21 | 83.49 | 81.78 | 81.83 | 00:00:00 | | 2018-08-01 | 2,357,708 | 81.67 | 82.84 | 79.46 | 79.49 | 00:00:00 | | 2018-08-02 | 3,712,164 | 78.00 | 79.67 | 77.28 | 78.98 | 00:00:00 | | 2018-08-03 | 1,937,505 | 78.98 | 81.34 | 78.22 | 80.97 | 00:00:00 | | 2018-08-06 | 1,966,783 | 80.25 | 82.72 | 80.07 | 82.14 | 00:00:00 | | 2018-08-07 | 1,088,253 | 82.01 | 84.81 | 81.52 | 83.90 | 00:00:00 | | 2018-08-08 | 811,965 | 83.24 | 83.56 | 81.48 | 82.31 | 00:00:00 | | 2018-08-09 | 1,316,428 | 82.72 | 84.52 | 82.35 | 83.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
