|
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 | 2001-06-07 | 1,174,600 | 57.40 | 58.70 | 56.20 | 58.06 | 00:00:00 | 2001-06-08 | 643,800 | 58.09 | 59.70 | 58.09 | 58.84 | 00:00:00 | 2001-06-11 | 1,887,400 | 58.59 | 59.10 | 57.84 | 58.04 | 00:00:00 | 2001-06-12 | 1,434,200 | 58.20 | 58.20 | 56.23 | 56.43 | 00:00:00 | 2001-06-13 | 1,288,200 | 56.68 | 57.48 | 56.65 | 56.75 | 00:00:00 | 2001-06-14 | 982,800 | 56.60 | 57.00 | 56.10 | 56.54 | 00:00:00 | 2001-06-15 | 1,258,800 | 56.80 | 59.20 | 56.50 | 59.20 | 00:00:00 | 2001-06-18 | 1,247,000 | 59.20 | 59.60 | 58.76 | 59.08 | 00:00:00 | 2001-06-19 | 865,400 | 59.20 | 59.20 | 58.41 | 58.63 | 00:00:00 | 2001-06-20 | 1,360,400 | 58.63 | 60.90 | 58.62 | 60.71 | 00:00:00 | 2001-06-21 | 1,333,400 | 61.20 | 62.30 | 60.80 | 61.72 | 00:00:00 | 2001-06-22 | 1,171,000 | 62.50 | 62.50 | 58.89 | 59.04 | 00:00:00 | 2001-06-25 | 2,042,800 | 58.60 | 59.39 | 55.17 | 57.00 | 00:00:00 | 2001-06-26 | 2,228,800 | 56.80 | 57.55 | 55.99 | 57.12 | 00:00:00 | 2001-06-27 | 1,880,000 | 57.15 | 57.36 | 56.03 | 57.00 | 00:00:00 | 2001-06-28 | 1,185,200 | 57.25 | 59.36 | 57.20 | 57.55 | 00:00:00 | 2001-06-29 | 3,153,800 | 57.20 | 57.30 | 55.00 | 55.35 | 00:00:00 | 2001-07-02 | 2,268,600 | 55.30 | 56.19 | 54.70 | 55.70 | 00:00:00 | 2001-07-03 | 840,600 | 55.95 | 56.56 | 54.98 | 56.39 | 00:00:00 | 2001-07-05 | 952,200 | 56.00 | 56.44 | 55.41 | 55.64 | 00:00:00 | 2001-07-06 | 1,417,400 | 55.51 | 55.70 | 54.86 | 55.00 | 00:00:00 | 2001-07-09 | 1,529,400 | 55.00 | 55.32 | 54.75 | 55.24 | 00:00:00 | 2001-07-10 | 1,382,400 | 55.45 | 55.53 | 54.60 | 55.00 | 00:00:00 | 2001-07-11 | 1,237,000 | 54.80 | 54.80 | 54.35 | 54.75 | 00:00:00 | 2001-07-12 | 1,169,800 | 54.65 | 54.80 | 54.45 | 54.63 | 00:00:00 | 2001-07-13 | 1,722,400 | 54.63 | 56.90 | 54.60 | 55.75 | 00:00:00 | 2001-07-16 | 681,000 | 55.60 | 56.48 | 55.51 | 56.14 | 00:00:00 | 2001-07-17 | 1,181,800 | 56.05 | 57.89 | 56.00 | 57.53 | 00:00:00 | 2001-07-18 | 1,164,400 | 57.35 | 58.38 | 57.00 | 58.15 | 00:00:00 | 2001-07-19 | 1,183,800 | 58.24 | 58.70 | 56.89 | 57.20 | 00:00:00 | 2001-07-20 | 761,800 | 57.45 | 57.86 | 57.05 | 57.86 | 00:00:00 | 2001-07-23 | 706,600 | 57.86 | 58.00 | 56.15 | 56.60 | 00:00:00 | 2001-07-24 | 1,823,200 | 56.10 | 56.24 | 54.63 | 55.30 | 00:00:00 | 2001-07-25 | 3,407,200 | 54.50 | 55.69 | 52.12 | 55.33 | 00:00:00 | 2001-07-26 | 1,481,200 | 55.33 | 58.00 | 55.32 | 57.50 | 00:00:00 | 2001-07-27 | 1,884,000 | 57.50 | 59.40 | 57.36 | 58.61 | 00:00:00 | 2001-07-30 | 1,505,800 | 58.40 | 59.61 | 58.35 | 59.47 | 00:00:00 | 2001-07-31 | 2,043,200 | 59.70 | 60.25 | 57.95 | 58.14 | 00:00:00 | 2001-08-01 | 1,194,600 | 58.35 | 58.35 | 56.90 | 57.19 | 00:00:00 | 2001-08-02 | 1,606,000 | 57.40 | 57.40 | 55.30 | 56.30 | 00:00:00 | 2001-08-03 | 1,302,800 | 56.30 | 57.56 | 55.95 | 56.80 | 00:00:00 | 2001-08-06 | 1,005,000 | 56.95 | 58.30 | 56.14 | 57.02 | 00:00:00 | 2001-08-07 | 1,601,200 | 57.02 | 57.03 | 55.75 | 56.00 | 00:00:00 | 2001-08-08 | 1,159,400 | 55.80 | 56.06 | 55.30 | 55.46 | 00:00:00 | 2001-08-09 | 1,876,200 | 55.46 | 56.13 | 54.86 | 56.05 | 00:00:00 | 2001-08-10 | 1,584,400 | 56.05 | 57.45 | 56.05 | 57.45 | 00:00:00 | 2001-08-13 | 1,123,200 | 57.65 | 58.20 | 57.50 | 57.69 | 00:00:00 | 2001-08-14 | 1,170,800 | 58.00 | 58.00 | 57.36 | 57.59 | 00:00:00 | 2001-08-15 | 2,008,000 | 57.75 | 58.03 | 56.89 | 57.00 | 00:00:00 | 2001-08-16 | 1,655,800 | 57.00 | 57.49 | 56.30 | 57.15 | 00:00:00 | 2001-08-17 | 3,813,400 | 57.50 | 59.00 | 57.47 | 59.00 | 00:00:00 | 2001-08-20 | 1,610,200 | 58.50 | 59.18 | 58.20 | 58.85 | 00:00:00 | 2001-08-21 | 2,118,200 | 58.50 | 60.50 | 58.50 | 59.90 | 00:00:00 | 2001-08-22 | 3,319,400 | 60.40 | 61.90 | 60.40 | 61.40 | 00:00:00 | 2001-08-23 | 1,972,800 | 61.32 | 63.00 | 60.94 | 61.00 | 00:00:00 | 2001-08-24 | 2,698,400 | 61.45 | 62.30 | 61.00 | 62.19 | 00:00:00 | 2001-08-27 | 7,208,000 | 65.00 | 65.40 | 64.80 | 65.00 | 00:00:00 | 2001-08-28 | 5,009,400 | 66.10 | 66.50 | 64.51 | 64.60 | 00:00:00 | 2001-08-29 | 16,191,200 | 64.00 | 64.01 | 62.95 | 63.50 | 00:00:00 | 2001-08-30 | 3,777,000 | 63.73 | 64.00 | 62.35 | 62.83 | 00:00:00 | 2001-08-31 | 2,257,000 | 62.30 | 64.65 | 62.30 | 64.44 | 00:00:00 | 2001-09-04 | 2,885,800 | 64.30 | 66.29 | 64.15 | 65.34 | 00:00:00 | 2001-09-05 | 3,661,200 | 65.34 | 66.30 | 64.68 | 65.47 | 00:00:00 | 2001-09-06 | 3,514,200 | 65.48 | 67.15 | 65.42 | 66.71 | 00:00:00 | 2001-09-07 | 3,281,400 | 66.35 | 67.50 | 64.50 | 64.90 | 00:00:00 | 2001-09-10 | 2,423,200 | 64.90 | 66.25 | 64.55 | 64.88 | 00:00:00 | 2001-09-17 | 4,315,200 | 62.25 | 64.88 | 62.25 | 64.02 | 00:00:00 | 2001-09-18 | 2,248,800 | 64.02 | 65.20 | 64.01 | 65.00 | 00:00:00 | 2001-09-19 | 2,967,800 | 64.95 | 65.15 | 63.30 | 64.50 | 00:00:00 | 2001-09-20 | 2,714,200 | 64.50 | 66.00 | 63.99 | 65.71 | 00:00:00 | 2001-09-21 | 5,394,000 | 65.50 | 65.50 | 64.80 | 65.01 | 00:00:00 | 2001-09-24 | 2,423,800 | 66.00 | 66.70 | 65.80 | 66.19 | 00:00:00 | 2001-09-25 | 2,093,400 | 67.00 | 68.19 | 66.79 | 68.19 | 00:00:00 | 2001-09-26 | 2,555,200 | 68.44 | 68.60 | 67.60 | 68.14 | 00:00:00 | 2001-09-27 | 2,407,400 | 68.34 | 69.75 | 68.10 | 69.20 | 00:00:00 | 2001-09-28 | 3,069,800 | 69.90 | 71.59 | 69.75 | 70.95 | 00:00:00 | 2001-10-01 | 2,642,600 | 71.18 | 71.18 | 70.10 | 70.65 | 00:00:00 | 2001-10-02 | 2,444,600 | 71.30 | 71.30 | 69.86 | 70.00 | 00:00:00 | 2001-10-03 | 3,792,800 | 69.80 | 69.95 | 67.35 | 68.20 | 00:00:00 | 2001-10-04 | 2,332,800 | 68.35 | 69.70 | 67.45 | 69.28 | 00:00:00 | 2001-10-05 | 1,516,200 | 69.03 | 69.63 | 67.60 | 69.55 | 00:00:00 | 2001-10-08 | 1,147,600 | 69.30 | 70.24 | 68.70 | 69.00 | 00:00:00 | 2001-10-09 | 944,000 | 68.80 | 69.41 | 68.71 | 69.28 | 00:00:00 | 2001-10-10 | 943,600 | 69.29 | 69.75 | 69.20 | 69.49 | 00:00:00 | 2001-10-11 | 1,587,600 | 69.85 | 69.91 | 67.58 | 68.09 | 00:00:00 | 2001-10-12 | 2,721,600 | 67.99 | 67.99 | 65.88 | 67.02 | 00:00:00 | 2001-10-15 | 1,782,800 | 66.70 | 68.56 | 66.35 | 68.41 | 00:00:00 | 2001-10-16 | 1,880,400 | 70.10 | 70.48 | 68.53 | 69.95 | 00:00:00 | 2001-10-17 | 1,809,600 | 70.00 | 70.60 | 68.88 | 69.65 | 00:00:00 | 2001-10-18 | 1,685,200 | 69.69 | 70.15 | 69.47 | 69.95 | 00:00:00 | 2001-10-19 | 1,385,000 | 70.20 | 70.79 | 70.00 | 70.79 | 00:00:00 | 2001-10-22 | 1,442,000 | 70.55 | 71.75 | 70.50 | 71.30 | 00:00:00 | 2001-10-23 | 4,248,600 | 72.00 | 72.00 | 69.08 | 69.55 | 00:00:00 | 2001-10-24 | 2,963,400 | 69.70 | 69.98 | 67.59 | 67.85 | 00:00:00 | 2001-10-25 | 2,476,400 | 66.85 | 68.81 | 66.68 | 68.79 | 00:00:00 | 2001-10-26 | 3,263,000 | 69.04 | 69.05 | 66.65 | 66.65 | 00:00:00 | 2001-10-29 | 3,246,800 | 66.65 | 68.20 | 65.85 | 66.02 | 00:00:00 | 2001-10-30 | 3,382,800 | 64.80 | 64.95 | 62.99 | 63.00 | 00:00:00 | 2001-10-31 | 3,299,000 | 63.55 | 64.95 | 63.18 | 63.56 | 00:00:00 | 2001-11-01 | 5,446,600 | 64.50 | 64.50 | 61.10 | 63.00 | 00:00:00 | 2001-11-02 | 2,415,200 | 63.00 | 63.45 | 62.15 | 62.30 | 00:00:00 | 2001-11-05 | 1,918,800 | 62.30 | 63.30 | 62.25 | 62.98 | 00:00:00 | 2001-11-06 | 2,130,600 | 63.20 | 64.00 | 62.70 | 63.90 | 00:00:00 | 2001-11-07 | 3,279,800 | 63.75 | 64.48 | 61.88 | 63.85 | 00:00:00 | 2001-11-08 | 9,567,200 | 63.65 | 63.69 | 58.00 | 58.50 | 00:00:00 | 2001-11-09 | 14,589,600 | 57.50 | 57.51 | 53.85 | 56.00 | 00:00:00 | 2001-11-12 | 3,116,600 | 55.75 | 57.39 | 54.50 | 56.79 | 00:00:00 | 2001-11-13 | 3,787,000 | 56.76 | 57.74 | 56.43 | 57.00 | 00:00:00 | 2001-11-14 | 3,427,200 | 56.75 | 57.10 | 55.00 | 55.10 | 00:00:00 | 2001-11-15 | 5,061,800 | 55.07 | 56.00 | 54.69 | 55.44 | 00:00:00 | 2001-11-16 | 4,157,400 | 55.90 | 57.78 | 55.75 | 57.25 | 00:00:00 | 2001-11-19 | 2,423,000 | 57.15 | 58.00 | 57.02 | 57.62 | 00:00:00 | 2001-11-20 | 2,228,800 | 58.15 | 59.52 | 57.65 | 58.25 | 00:00:00 | 2001-11-21 | 1,634,200 | 58.40 | 59.45 | 58.00 | 58.38 | 00:00:00 | 2001-11-23 | 580,400 | 58.70 | 58.80 | 57.60 | 57.81 | 00:00:00 | 2001-11-26 | 2,196,600 | 58.06 | 58.06 | 56.26 | 56.66 | 00:00:00 | 2001-11-27 | 2,211,800 | 56.66 | 57.58 | 56.15 | 56.38 | 00:00:00 | 2001-11-28 | 2,714,800 | 56.43 | 57.88 | 56.42 | 57.01 | 00:00:00 | 2001-11-29 | 1,683,200 | 57.01 | 58.50 | 56.60 | 58.14 | 00:00:00 | 2001-11-30 | 2,465,400 | 58.00 | 59.50 | 57.90 | 59.50 | 00:00:00 | 2001-12-03 | 3,500,400 | 60.00 | 61.30 | 59.53 | 61.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|