|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,500,400 | 60.00 | 61.30 | 59.53 | 61.30 | 00:00:00 | | 2001-12-04 | 2,245,000 | 61.90 | 61.90 | 60.20 | 61.37 | 00:00:00 | | 2001-12-05 | 2,586,000 | 61.50 | 61.50 | 60.10 | 60.52 | 00:00:00 | | 2001-12-06 | 2,685,800 | 60.35 | 60.74 | 58.09 | 58.49 | 00:00:00 | | 2001-12-07 | 2,599,400 | 58.50 | 59.50 | 58.00 | 58.47 | 00:00:00 | | 2001-12-10 | 2,325,000 | 58.00 | 58.40 | 56.37 | 57.50 | 00:00:00 | | 2001-12-11 | 2,491,600 | 57.45 | 58.80 | 56.90 | 57.61 | 00:00:00 | | 2001-12-12 | 2,044,600 | 58.00 | 58.20 | 56.90 | 57.70 | 00:00:00 | | 2001-12-13 | 1,666,400 | 57.70 | 58.29 | 57.05 | 58.02 | 00:00:00 | | 2001-12-14 | 2,129,600 | 58.35 | 59.80 | 57.75 | 59.46 | 00:00:00 | | 2001-12-17 | 1,580,600 | 59.46 | 59.65 | 58.62 | 58.89 | 00:00:00 | | 2001-12-18 | 2,393,400 | 59.14 | 60.33 | 59.08 | 60.15 | 00:00:00 | | 2001-12-19 | 1,849,200 | 60.35 | 61.92 | 59.75 | 61.71 | 00:00:00 | | 2001-12-20 | 3,143,400 | 60.50 | 61.88 | 60.21 | 61.69 | 00:00:00 | | 2001-12-21 | 3,817,800 | 61.59 | 62.98 | 61.06 | 62.60 | 00:00:00 | | 2001-12-24 | 1,106,200 | 62.35 | 63.68 | 62.35 | 63.21 | 00:00:00 | | 2001-12-26 | 995,200 | 63.21 | 64.04 | 63.21 | 63.54 | 00:00:00 | | 2001-12-27 | 1,322,800 | 63.55 | 63.70 | 62.42 | 62.98 | 00:00:00 | | 2001-12-28 | 910,000 | 62.73 | 64.19 | 62.63 | 63.95 | 00:00:00 | | 2001-12-31 | 1,027,200 | 64.20 | 64.20 | 63.20 | 63.55 | 00:00:00 | | 2002-01-02 | 1,668,400 | 63.55 | 63.64 | 61.90 | 62.85 | 00:00:00 | | 2002-01-03 | 2,410,600 | 62.60 | 62.61 | 60.80 | 61.70 | 00:00:00 | | 2002-01-04 | 3,830,400 | 61.45 | 61.46 | 58.81 | 60.15 | 00:00:00 | | 2002-01-07 | 4,307,800 | 60.40 | 60.85 | 57.96 | 58.05 | 00:00:00 | | 2002-01-08 | 3,409,400 | 58.05 | 59.20 | 57.45 | 58.42 | 00:00:00 | | 2002-01-09 | 2,320,200 | 58.70 | 59.70 | 58.17 | 58.35 | 00:00:00 | | 2002-01-10 | 2,346,200 | 57.90 | 59.13 | 57.50 | 59.04 | 00:00:00 | | 2002-01-11 | 1,676,600 | 59.00 | 59.80 | 58.90 | 59.28 | 00:00:00 | | 2002-01-14 | 1,902,800 | 59.20 | 60.34 | 59.00 | 59.92 | 00:00:00 | | 2002-01-15 | 1,652,000 | 59.80 | 59.95 | 59.02 | 59.50 | 00:00:00 | | 2002-01-16 | 2,326,000 | 59.50 | 59.50 | 58.10 | 58.25 | 00:00:00 | | 2002-01-17 | 3,437,800 | 58.50 | 58.65 | 56.62 | 57.16 | 00:00:00 | | 2002-01-18 | 2,255,800 | 57.10 | 58.70 | 56.80 | 56.80 | 00:00:00 | | 2002-01-22 | 3,700,400 | 57.05 | 59.85 | 57.02 | 59.85 | 00:00:00 | | 2002-01-23 | 1,967,400 | 60.90 | 61.05 | 59.10 | 60.82 | 00:00:00 | | 2002-01-24 | 3,289,400 | 62.80 | 63.38 | 61.60 | 62.38 | 00:00:00 | | 2002-01-25 | 1,714,200 | 62.85 | 63.36 | 61.75 | 62.54 | 00:00:00 | | 2002-01-28 | 1,138,200 | 62.34 | 63.58 | 62.05 | 62.30 | 00:00:00 | | 2002-01-29 | 2,217,400 | 62.20 | 62.20 | 60.32 | 61.01 | 00:00:00 | | 2002-01-30 | 2,152,400 | 61.36 | 62.40 | 61.30 | 62.40 | 00:00:00 | | 2002-01-31 | 2,742,000 | 62.30 | 65.20 | 62.30 | 64.73 | 00:00:00 | | 2002-02-01 | 28,960 | 31.27 | 31.58 | 30.85 | 30.92 | 00:00:00 | | 2002-02-04 | 1,361,000 | 63.68 | 64.54 | 63.05 | 63.25 | 00:00:00 | | 2002-02-05 | 2,120,800 | 63.25 | 65.15 | 63.21 | 64.22 | 00:00:00 | | 2002-02-06 | 1,775,400 | 64.17 | 64.22 | 62.10 | 62.38 | 00:00:00 | | 2002-02-07 | 1,695,600 | 62.63 | 63.14 | 61.62 | 61.65 | 00:00:00 | | 2002-02-08 | 1,682,800 | 61.35 | 63.00 | 61.35 | 63.00 | 00:00:00 | | 2002-02-11 | 858,400 | 63.00 | 63.91 | 63.00 | 63.48 | 00:00:00 | | 2002-02-12 | 1,520,200 | 63.29 | 64.32 | 63.25 | 63.99 | 00:00:00 | | 2002-02-13 | 1,783,200 | 63.95 | 64.98 | 63.90 | 64.28 | 00:00:00 | | 2002-02-14 | 1,596,800 | 64.38 | 64.50 | 63.32 | 64.11 | 00:00:00 | | 2002-02-15 | 1,733,200 | 64.30 | 64.90 | 63.50 | 64.10 | 00:00:00 | | 2002-02-19 | 1,012,200 | 64.08 | 64.20 | 63.39 | 63.51 | 00:00:00 | | 2002-02-20 | 1,461,600 | 63.26 | 64.11 | 62.80 | 63.88 | 00:00:00 | | 2002-02-21 | 899,200 | 64.12 | 64.82 | 63.99 | 64.50 | 00:00:00 | | 2002-02-22 | 1,307,000 | 64.45 | 64.55 | 63.00 | 64.45 | 00:00:00 | | 2002-02-25 | 1,004,800 | 64.40 | 64.92 | 63.31 | 64.66 | 00:00:00 | | 2002-02-26 | 2,264,200 | 64.85 | 66.35 | 64.20 | 65.86 | 00:00:00 | | 2002-02-27 | 3,642,200 | 66.40 | 67.63 | 66.15 | 66.70 | 00:00:00 | | 2002-02-28 | 3,722,200 | 66.95 | 67.89 | 66.88 | 67.70 | 00:00:00 | | 2002-03-01 | 1,729,200 | 67.71 | 68.85 | 67.00 | 68.00 | 00:00:00 | | 2002-03-04 | 3,321,600 | 67.75 | 68.15 | 65.80 | 66.89 | 00:00:00 | | 2002-03-05 | 2,265,200 | 66.75 | 66.81 | 64.60 | 65.78 | 00:00:00 | | 2002-03-06 | 1,963,800 | 65.05 | 67.20 | 65.05 | 66.26 | 00:00:00 | | 2002-03-07 | 2,692,000 | 66.27 | 68.11 | 66.24 | 67.87 | 00:00:00 | | 2002-03-08 | 1,776,800 | 68.10 | 68.25 | 66.15 | 66.35 | 00:00:00 | | 2002-03-11 | 1,843,200 | 66.35 | 66.70 | 65.73 | 66.40 | 00:00:00 | | 2002-03-12 | 1,977,800 | 66.20 | 68.30 | 65.99 | 68.20 | 00:00:00 | | 2002-03-13 | 2,546,400 | 68.45 | 69.25 | 68.17 | 69.15 | 00:00:00 | | 2002-03-14 | 2,385,400 | 69.14 | 69.81 | 68.50 | 69.69 | 00:00:00 | | 2002-03-15 | 2,170,600 | 69.97 | 70.92 | 69.77 | 70.05 | 00:00:00 | | 2002-03-18 | 1,742,400 | 70.05 | 70.49 | 69.30 | 69.55 | 00:00:00 | | 2002-03-19 | 1,282,800 | 69.56 | 69.92 | 69.15 | 69.63 | 00:00:00 | | 2002-03-20 | 1,570,200 | 69.25 | 69.45 | 68.00 | 68.30 | 00:00:00 | | 2002-03-21 | 1,213,800 | 68.31 | 70.30 | 68.31 | 69.87 | 00:00:00 | | 2002-03-22 | 1,284,000 | 69.87 | 70.65 | 69.50 | 69.84 | 00:00:00 | | 2002-03-25 | 679,200 | 69.80 | 69.80 | 69.01 | 69.26 | 00:00:00 | | 2002-03-26 | 4,201,400 | 68.40 | 68.40 | 66.60 | 67.31 | 00:00:00 | | 2002-03-27 | 1,706,400 | 67.31 | 68.93 | 67.30 | 68.62 | 00:00:00 | | 2002-03-28 | 1,165,200 | 68.87 | 69.15 | 67.85 | 68.30 | 00:00:00 | | 2002-04-01 | 1,143,800 | 68.31 | 69.90 | 68.05 | 69.15 | 00:00:00 | | 2002-04-02 | 1,660,800 | 69.15 | 69.15 | 67.90 | 68.79 | 00:00:00 | | 2002-04-03 | 1,381,200 | 69.00 | 69.09 | 67.37 | 67.60 | 00:00:00 | | 2002-04-04 | 2,253,800 | 67.45 | 67.60 | 66.21 | 67.53 | 00:00:00 | | 2002-04-05 | 3,011,400 | 67.53 | 67.85 | 65.00 | 66.07 | 00:00:00 | | 2002-04-08 | 1,839,600 | 66.00 | 67.70 | 65.55 | 67.10 | 00:00:00 | | 2002-04-09 | 1,369,000 | 67.20 | 67.99 | 67.00 | 67.54 | 00:00:00 | | 2002-04-10 | 1,635,000 | 67.54 | 68.50 | 67.30 | 67.92 | 00:00:00 | | 2002-04-11 | 1,581,800 | 68.00 | 69.41 | 67.76 | 68.16 | 00:00:00 | | 2002-04-12 | 1,627,200 | 68.80 | 69.30 | 68.30 | 68.92 | 00:00:00 | | 2002-04-15 | 992,000 | 68.82 | 69.83 | 68.65 | 69.47 | 00:00:00 | | 2002-04-16 | 1,341,400 | 69.40 | 70.00 | 69.20 | 70.00 | 00:00:00 | | 2002-04-17 | 1,536,600 | 69.85 | 69.85 | 68.20 | 68.25 | 00:00:00 | | 2002-04-18 | 2,145,600 | 67.80 | 70.85 | 67.80 | 70.59 | 00:00:00 | | 2002-04-19 | 2,009,400 | 70.59 | 72.30 | 70.00 | 72.30 | 00:00:00 | | 2002-04-22 | 2,053,800 | 72.30 | 72.99 | 71.74 | 72.76 | 00:00:00 | | 2002-04-23 | 4,565,200 | 71.20 | 71.50 | 69.90 | 70.51 | 00:00:00 | | 2002-04-24 | 3,030,200 | 70.50 | 72.25 | 70.30 | 71.60 | 00:00:00 | | 2002-04-25 | 7,444,800 | 73.90 | 76.40 | 73.70 | 75.60 | 00:00:00 | | 2002-04-26 | 3,723,200 | 76.10 | 78.90 | 75.90 | 78.61 | 00:00:00 | | 2002-04-29 | 3,898,200 | 78.64 | 79.70 | 76.30 | 76.48 | 00:00:00 | | 2002-04-30 | 2,603,400 | 76.00 | 78.00 | 75.45 | 77.50 | 00:00:00 | | 2002-05-01 | 1,964,400 | 76.95 | 77.55 | 75.90 | 76.06 | 00:00:00 | | 2002-05-02 | 2,198,800 | 76.60 | 77.10 | 74.80 | 75.99 | 00:00:00 | | 2002-05-03 | 1,351,400 | 75.99 | 76.15 | 75.00 | 75.86 | 00:00:00 | | 2002-05-06 | 1,917,000 | 75.90 | 77.94 | 75.65 | 77.22 | 00:00:00 | | 2002-05-07 | 2,500,200 | 77.70 | 77.98 | 75.84 | 76.06 | 00:00:00 | | 2002-05-08 | 2,134,000 | 76.25 | 77.20 | 75.33 | 75.99 | 00:00:00 | | 2002-05-09 | 2,141,600 | 75.00 | 76.81 | 74.45 | 76.50 | 00:00:00 | | 2002-05-10 | 948,400 | 76.60 | 76.69 | 74.99 | 75.42 | 00:00:00 | | 2002-05-13 | 1,572,200 | 75.67 | 76.81 | 75.42 | 75.59 | 00:00:00 | | 2002-05-14 | 2,478,400 | 76.00 | 76.15 | 74.50 | 75.23 | 00:00:00 | | 2002-05-15 | 2,366,000 | 75.48 | 76.94 | 74.91 | 75.86 | 00:00:00 | | 2002-05-16 | 2,773,000 | 75.65 | 76.25 | 73.59 | 76.04 | 00:00:00 | | 2002-05-17 | 2,315,600 | 76.40 | 77.74 | 75.90 | 77.62 | 00:00:00 | | 2002-05-20 | 1,141,600 | 77.62 | 78.00 | 77.20 | 77.31 | 00:00:00 | | 2002-05-21 | 984,200 | 77.82 | 77.82 | 76.95 | 77.27 | 00:00:00 | | 2002-05-22 | 1,413,400 | 77.20 | 77.94 | 76.95 | 77.80 | 00:00:00 | | 2002-05-23 | 1,500,000 | 77.84 | 78.50 | 77.02 | 78.50 | 00:00:00 | | 2002-05-24 | 914,800 | 78.35 | 78.88 | 77.45 | 78.08 | 00:00:00 | | 2002-05-28 | 1,043,800 | 78.00 | 78.99 | 77.60 | 78.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
