|
 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 | | 2002-05-28 | 1,043,800 | 78.00 | 78.99 | 77.60 | 78.45 | 00:00:00 | | 2002-05-29 | 1,135,200 | 78.94 | 79.49 | 78.00 | 78.81 | 00:00:00 | | 2002-05-30 | 1,993,400 | 78.81 | 79.20 | 77.48 | 78.95 | 00:00:00 | | 2002-05-31 | 1,799,400 | 78.95 | 79.50 | 77.05 | 77.09 | 00:00:00 | | 2002-06-03 | 1,371,600 | 77.09 | 77.58 | 75.72 | 76.01 | 00:00:00 | | 2002-06-04 | 1,710,400 | 76.05 | 76.34 | 75.10 | 76.25 | 00:00:00 | | 2002-06-05 | 2,299,400 | 75.60 | 75.90 | 74.39 | 75.30 | 00:00:00 | | 2002-06-06 | 1,638,600 | 75.31 | 76.82 | 75.00 | 76.25 | 00:00:00 | | 2002-06-07 | 1,739,400 | 76.26 | 79.25 | 76.25 | 78.64 | 00:00:00 | | 2002-06-10 | 3,533,000 | 79.14 | 81.17 | 79.00 | 81.11 | 00:00:00 | | 2002-06-11 | 2,771,200 | 80.95 | 81.75 | 80.59 | 80.60 | 00:00:00 | | 2002-06-12 | 3,511,200 | 80.61 | 80.61 | 78.26 | 78.60 | 00:00:00 | | 2002-06-13 | 2,231,400 | 78.60 | 80.00 | 78.20 | 78.92 | 00:00:00 | | 2002-06-14 | 3,645,600 | 77.50 | 79.98 | 76.90 | 78.90 | 00:00:00 | | 2002-06-17 | 1,688,200 | 78.90 | 81.00 | 78.65 | 80.96 | 00:00:00 | | 2002-06-18 | 2,365,200 | 81.15 | 82.00 | 80.67 | 81.44 | 00:00:00 | | 2002-06-19 | 2,351,800 | 81.19 | 82.85 | 81.14 | 82.26 | 00:00:00 | | 2002-06-20 | 1,819,800 | 81.65 | 82.49 | 80.93 | 81.00 | 00:00:00 | | 2002-06-21 | 2,751,400 | 80.75 | 81.25 | 78.71 | 79.19 | 00:00:00 | | 2002-06-24 | 2,096,000 | 78.75 | 79.44 | 77.35 | 77.75 | 00:00:00 | | 2002-06-25 | 1,926,200 | 77.80 | 78.65 | 76.57 | 76.80 | 00:00:00 | | 2002-06-26 | 1,948,000 | 75.70 | 77.15 | 74.60 | 76.59 | 00:00:00 | | 2002-06-27 | 1,455,200 | 77.10 | 78.41 | 76.68 | 78.08 | 00:00:00 | | 2002-06-28 | 1,894,000 | 78.05 | 78.29 | 75.70 | 76.00 | 00:00:00 | | 2002-07-01 | 3,150,000 | 75.10 | 75.35 | 70.45 | 71.79 | 00:00:00 | | 2002-07-02 | 5,298,000 | 71.75 | 72.98 | 67.79 | 70.47 | 00:00:00 | | 2002-07-03 | 2,047,600 | 70.05 | 71.40 | 68.30 | 69.62 | 00:00:00 | | 2002-07-05 | 536,800 | 70.95 | 72.11 | 70.91 | 71.95 | 00:00:00 | | 2002-07-08 | 1,289,800 | 71.90 | 72.25 | 70.50 | 70.80 | 00:00:00 | | 2002-07-09 | 6,658,000 | 69.80 | 70.21 | 62.78 | 62.78 | 00:00:00 | | 2002-07-10 | 7,699,000 | 65.50 | 65.50 | 61.36 | 62.97 | 00:00:00 | | 2002-07-11 | 14,042,000 | 61.50 | 61.50 | 56.24 | 59.00 | 00:00:00 | | 2002-07-12 | 5,735,800 | 60.00 | 63.50 | 58.50 | 61.00 | 00:00:00 | | 2002-07-15 | 4,120,600 | 61.30 | 61.30 | 57.25 | 60.70 | 00:00:00 | | 2002-07-16 | 4,724,400 | 61.90 | 64.40 | 61.15 | 62.82 | 00:00:00 | | 2002-07-17 | 2,540,600 | 64.00 | 65.01 | 63.40 | 64.50 | 00:00:00 | | 2002-07-18 | 2,032,000 | 64.25 | 65.55 | 62.75 | 63.29 | 00:00:00 | | 2002-07-19 | 2,542,400 | 62.25 | 63.15 | 61.12 | 61.35 | 00:00:00 | | 2002-07-22 | 4,199,200 | 61.35 | 62.60 | 57.00 | 57.80 | 00:00:00 | | 2002-07-23 | 3,001,400 | 59.00 | 60.60 | 58.60 | 59.10 | 00:00:00 | | 2002-07-24 | 2,436,000 | 57.40 | 62.20 | 57.36 | 62.15 | 00:00:00 | | 2002-07-25 | 3,229,800 | 62.30 | 64.50 | 62.30 | 64.26 | 00:00:00 | | 2002-07-26 | 2,074,000 | 64.00 | 65.50 | 63.55 | 65.41 | 00:00:00 | | 2002-07-29 | 2,041,800 | 66.90 | 69.00 | 66.72 | 68.98 | 00:00:00 | | 2002-07-30 | 3,028,600 | 68.98 | 71.45 | 68.30 | 69.60 | 00:00:00 | | 2002-07-31 | 5,442,000 | 68.50 | 70.50 | 65.75 | 66.99 | 00:00:00 | | 2002-08-01 | 2,088,400 | 67.00 | 67.42 | 65.00 | 65.26 | 00:00:00 | | 2002-08-02 | 2,785,400 | 65.29 | 67.80 | 64.23 | 65.00 | 00:00:00 | | 2002-08-05 | 1,959,000 | 65.03 | 65.75 | 61.83 | 62.60 | 00:00:00 | | 2002-08-06 | 2,904,800 | 64.10 | 64.94 | 63.25 | 63.64 | 00:00:00 | | 2002-08-07 | 1,670,000 | 64.00 | 65.15 | 63.53 | 65.10 | 00:00:00 | | 2002-08-08 | 1,803,400 | 64.95 | 68.20 | 64.95 | 67.88 | 00:00:00 | | 2002-08-09 | 1,711,200 | 67.89 | 69.59 | 66.65 | 69.11 | 00:00:00 | | 2002-08-12 | 1,420,400 | 68.80 | 68.80 | 68.11 | 68.27 | 00:00:00 | | 2002-08-13 | 1,698,000 | 68.20 | 68.67 | 67.50 | 67.50 | 00:00:00 | | 2002-08-14 | 1,990,600 | 67.60 | 69.79 | 67.50 | 69.66 | 00:00:00 | | 2002-08-15 | 1,115,000 | 69.75 | 70.20 | 68.80 | 69.31 | 00:00:00 | | 2002-08-16 | 1,348,800 | 68.85 | 69.10 | 68.12 | 68.50 | 00:00:00 | | 2002-08-19 | 1,145,000 | 68.20 | 69.24 | 68.11 | 69.20 | 00:00:00 | | 2002-08-20 | 1,391,800 | 69.10 | 69.40 | 68.20 | 69.00 | 00:00:00 | | 2002-08-21 | 1,526,000 | 69.40 | 70.71 | 69.20 | 70.48 | 00:00:00 | | 2002-08-22 | 2,387,000 | 70.50 | 73.50 | 70.25 | 73.28 | 00:00:00 | | 2002-08-23 | 945,800 | 72.50 | 73.00 | 70.98 | 70.99 | 00:00:00 | | 2002-08-26 | 1,044,200 | 71.35 | 72.55 | 70.83 | 72.27 | 00:00:00 | | 2002-08-27 | 1,246,400 | 73.40 | 73.41 | 71.37 | 71.40 | 00:00:00 | | 2002-08-28 | 1,599,400 | 70.90 | 72.10 | 70.82 | 71.81 | 00:00:00 | | 2002-08-29 | 1,959,800 | 70.75 | 74.20 | 70.75 | 73.28 | 00:00:00 | | 2002-08-30 | 1,353,600 | 72.75 | 73.50 | 72.39 | 72.51 | 00:00:00 | | 2002-09-03 | 1,734,400 | 72.52 | 72.52 | 70.74 | 70.74 | 00:00:00 | | 2002-09-04 | 1,797,800 | 70.99 | 72.10 | 70.26 | 71.37 | 00:00:00 | | 2002-09-05 | 1,609,200 | 71.37 | 72.61 | 70.40 | 72.53 | 00:00:00 | | 2002-09-06 | 1,800,000 | 73.00 | 73.65 | 72.25 | 72.70 | 00:00:00 | | 2002-09-09 | 1,846,600 | 72.30 | 73.30 | 72.20 | 72.70 | 00:00:00 | | 2002-09-10 | 1,732,600 | 72.71 | 72.80 | 70.65 | 71.28 | 00:00:00 | | 2002-09-11 | 1,602,800 | 71.35 | 71.59 | 70.60 | 70.79 | 00:00:00 | | 2002-09-12 | 1,361,800 | 70.05 | 71.87 | 69.80 | 71.66 | 00:00:00 | | 2002-09-13 | 943,200 | 71.20 | 72.24 | 70.96 | 71.95 | 00:00:00 | | 2002-09-16 | 1,422,800 | 71.95 | 73.42 | 71.75 | 73.06 | 00:00:00 | | 2002-09-17 | 5,555,200 | 71.00 | 72.90 | 69.59 | 69.65 | 00:00:00 | | 2002-09-18 | 3,187,000 | 69.10 | 70.43 | 68.85 | 69.28 | 00:00:00 | | 2002-09-19 | 3,430,800 | 68.00 | 68.80 | 67.10 | 67.20 | 00:00:00 | | 2002-09-20 | 2,533,600 | 68.05 | 69.04 | 67.54 | 68.79 | 00:00:00 | | 2002-09-23 | 1,795,200 | 68.25 | 68.80 | 67.54 | 68.52 | 00:00:00 | | 2002-09-24 | 2,373,600 | 68.52 | 70.40 | 68.20 | 70.05 | 00:00:00 | | 2002-09-25 | 2,404,200 | 70.70 | 71.35 | 69.20 | 71.25 | 00:00:00 | | 2002-09-26 | 1,894,200 | 71.90 | 72.97 | 71.50 | 72.66 | 00:00:00 | | 2002-09-27 | 3,007,800 | 72.20 | 73.80 | 70.15 | 70.75 | 00:00:00 | | 2002-09-30 | 2,544,400 | 70.76 | 71.90 | 69.75 | 71.42 | 00:00:00 | | 2002-10-01 | 2,198,400 | 71.67 | 73.20 | 71.50 | 72.98 | 00:00:00 | | 2002-10-02 | 2,187,200 | 72.98 | 74.50 | 69.75 | 70.99 | 00:00:00 | | 2002-10-03 | 2,474,000 | 71.85 | 73.76 | 71.55 | 73.26 | 00:00:00 | | 2002-10-04 | 1,861,000 | 73.65 | 73.65 | 70.55 | 70.95 | 00:00:00 | | 2002-10-07 | 1,850,400 | 70.70 | 72.40 | 70.30 | 70.50 | 00:00:00 | | 2002-10-08 | 2,624,200 | 71.00 | 74.00 | 70.90 | 73.51 | 00:00:00 | | 2002-10-09 | 2,473,800 | 72.60 | 74.75 | 71.84 | 71.84 | 00:00:00 | | 2002-10-10 | 3,910,800 | 72.00 | 72.50 | 70.40 | 71.27 | 00:00:00 | | 2002-10-11 | 2,055,200 | 72.05 | 73.58 | 71.10 | 73.38 | 00:00:00 | | 2002-10-14 | 1,362,400 | 73.38 | 75.00 | 73.25 | 74.93 | 00:00:00 | | 2002-10-15 | 2,216,000 | 76.92 | 76.95 | 73.55 | 74.24 | 00:00:00 | | 2002-10-16 | 1,449,400 | 74.23 | 74.70 | 72.35 | 73.60 | 00:00:00 | | 2002-10-17 | 3,187,400 | 74.85 | 74.95 | 70.90 | 71.40 | 00:00:00 | | 2002-10-18 | 3,046,800 | 71.04 | 71.70 | 69.96 | 70.70 | 00:00:00 | | 2002-10-21 | 3,543,800 | 70.72 | 73.52 | 70.71 | 73.40 | 00:00:00 | | 2002-10-22 | 2,995,000 | 72.60 | 74.79 | 72.32 | 74.79 | 00:00:00 | | 2002-10-23 | 1,954,000 | 73.95 | 74.65 | 73.10 | 74.65 | 00:00:00 | | 2002-10-24 | 1,161,000 | 74.55 | 74.60 | 71.60 | 72.22 | 00:00:00 | | 2002-10-25 | 1,473,000 | 72.21 | 74.50 | 71.64 | 74.21 | 00:00:00 | | 2002-10-28 | 1,888,200 | 74.75 | 75.20 | 71.55 | 71.55 | 00:00:00 | | 2002-10-29 | 1,668,800 | 71.50 | 72.73 | 70.97 | 72.29 | 00:00:00 | | 2002-10-30 | 3,126,400 | 72.54 | 73.70 | 72.32 | 73.31 | 00:00:00 | | 2002-10-31 | 2,324,400 | 73.70 | 73.96 | 71.00 | 71.15 | 00:00:00 | | 2002-11-01 | 1,720,400 | 71.15 | 72.74 | 70.82 | 72.45 | 00:00:00 | | 2002-11-04 | 1,781,800 | 73.45 | 73.45 | 71.90 | 71.95 | 00:00:00 | | 2002-11-05 | 12,175,400 | 71.95 | 72.50 | 66.45 | 68.81 | 00:00:00 | | 2002-11-06 | 4,657,000 | 69.05 | 71.35 | 69.05 | 71.35 | 00:00:00 | | 2002-11-07 | 3,306,000 | 71.35 | 71.98 | 70.02 | 70.02 | 00:00:00 | | 2002-11-08 | 6,065,400 | 70.03 | 70.10 | 66.99 | 67.00 | 00:00:00 | | 2002-11-11 | 2,845,400 | 67.15 | 67.63 | 65.38 | 65.77 | 00:00:00 | | 2002-11-12 | 4,564,000 | 66.65 | 67.21 | 64.30 | 66.68 | 00:00:00 | | 2002-11-13 | 2,604,400 | 66.62 | 68.10 | 66.09 | 66.46 | 00:00:00 | | 2002-11-14 | 6,003,200 | 66.68 | 67.00 | 62.85 | 63.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
