|
 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 | | 2002-11-14 | 6,003,200 | 66.68 | 67.00 | 62.85 | 63.80 | 00:00:00 | | 2002-11-15 | 3,294,800 | 63.81 | 65.50 | 63.20 | 65.01 | 00:00:00 | | 2002-11-18 | 2,554,000 | 65.25 | 65.30 | 63.20 | 63.40 | 00:00:00 | | 2002-11-19 | 16,914,000 | 56.26 | 59.34 | 56.25 | 59.00 | 00:00:00 | | 2002-11-20 | 6,223,600 | 59.50 | 61.90 | 59.50 | 60.34 | 00:00:00 | | 2002-11-21 | 6,013,600 | 61.05 | 61.28 | 57.10 | 57.70 | 00:00:00 | | 2002-11-22 | 5,738,600 | 57.70 | 59.92 | 57.25 | 59.31 | 00:00:00 | | 2002-11-25 | 4,650,000 | 59.60 | 59.70 | 56.65 | 56.84 | 00:00:00 | | 2002-11-26 | 5,393,400 | 56.50 | 58.66 | 56.00 | 58.28 | 00:00:00 | | 2002-11-27 | 3,276,000 | 58.90 | 59.16 | 57.30 | 58.50 | 00:00:00 | | 2002-11-29 | 1,337,200 | 58.45 | 58.59 | 57.58 | 58.02 | 00:00:00 | | 2002-12-02 | 3,555,400 | 59.20 | 59.90 | 58.26 | 59.84 | 00:00:00 | | 2002-12-03 | 3,837,000 | 59.50 | 60.81 | 58.75 | 59.90 | 00:00:00 | | 2002-12-04 | 5,562,000 | 60.00 | 63.50 | 59.76 | 63.15 | 00:00:00 | | 2002-12-05 | 5,589,400 | 63.22 | 63.75 | 60.73 | 60.73 | 00:00:00 | | 2002-12-06 | 3,861,000 | 60.74 | 62.65 | 60.74 | 62.31 | 00:00:00 | | 2002-12-09 | 2,693,800 | 62.25 | 63.80 | 61.90 | 62.24 | 00:00:00 | | 2002-12-10 | 5,831,600 | 62.34 | 62.75 | 59.63 | 59.91 | 00:00:00 | | 2002-12-11 | 9,234,800 | 59.92 | 60.40 | 56.26 | 57.15 | 00:00:00 | | 2002-12-12 | 5,045,600 | 57.34 | 57.75 | 56.00 | 56.29 | 00:00:00 | | 2002-12-13 | 3,687,200 | 56.48 | 57.40 | 56.22 | 57.16 | 00:00:00 | | 2002-12-16 | 5,919,600 | 57.16 | 57.56 | 55.00 | 55.67 | 00:00:00 | | 2002-12-17 | 4,690,000 | 56.00 | 56.19 | 55.10 | 55.48 | 00:00:00 | | 2002-12-18 | 3,202,200 | 55.70 | 56.30 | 54.80 | 55.15 | 00:00:00 | | 2002-12-19 | 3,462,800 | 55.49 | 56.10 | 54.01 | 54.30 | 00:00:00 | | 2002-12-20 | 14,654,400 | 54.10 | 54.11 | 50.20 | 51.30 | 00:00:00 | | 2002-12-23 | 6,008,800 | 52.00 | 54.06 | 51.95 | 54.00 | 00:00:00 | | 2002-12-24 | 2,026,600 | 54.00 | 54.55 | 53.56 | 53.95 | 00:00:00 | | 2002-12-26 | 3,098,600 | 54.50 | 55.27 | 54.16 | 54.49 | 00:00:00 | | 2002-12-27 | 1,679,200 | 54.55 | 54.55 | 54.12 | 54.18 | 00:00:00 | | 2002-12-30 | 1,891,400 | 54.20 | 54.35 | 53.19 | 53.70 | 00:00:00 | | 2002-12-31 | 1,183,800 | 53.70 | 54.50 | 53.31 | 54.31 | 00:00:00 | | 2003-01-02 | 3,945,200 | 55.25 | 57.80 | 55.05 | 57.63 | 00:00:00 | | 2003-01-03 | 3,004,800 | 57.64 | 58.69 | 57.64 | 58.50 | 00:00:00 | | 2003-01-06 | 4,036,400 | 58.50 | 59.71 | 58.50 | 59.20 | 00:00:00 | | 2003-01-07 | 3,629,600 | 59.20 | 59.41 | 57.15 | 57.68 | 00:00:00 | | 2003-01-08 | 4,839,800 | 57.69 | 57.69 | 55.30 | 55.57 | 00:00:00 | | 2003-01-09 | 4,563,600 | 55.90 | 56.39 | 54.60 | 54.86 | 00:00:00 | | 2003-01-10 | 4,441,000 | 54.87 | 55.10 | 53.80 | 54.24 | 00:00:00 | | 2003-01-13 | 4,023,200 | 54.90 | 55.35 | 54.65 | 55.12 | 00:00:00 | | 2003-01-14 | 2,601,000 | 55.11 | 55.12 | 54.26 | 54.61 | 00:00:00 | | 2003-01-15 | 2,274,400 | 54.57 | 54.68 | 53.85 | 54.15 | 00:00:00 | | 2003-01-16 | 2,332,200 | 54.15 | 54.49 | 53.95 | 54.47 | 00:00:00 | | 2003-01-17 | 2,674,200 | 54.46 | 54.90 | 54.21 | 54.26 | 00:00:00 | | 2003-01-21 | 1,800,400 | 54.17 | 54.50 | 53.69 | 53.75 | 00:00:00 | | 2003-01-22 | 4,232,400 | 53.76 | 54.65 | 53.76 | 54.58 | 00:00:00 | | 2003-01-23 | 6,461,600 | 55.05 | 55.05 | 52.60 | 54.40 | 00:00:00 | | 2003-01-24 | 5,496,600 | 55.10 | 56.25 | 55.01 | 55.35 | 00:00:00 | | 2003-01-27 | 3,351,800 | 55.60 | 56.00 | 54.85 | 55.31 | 00:00:00 | | 2003-01-28 | 2,862,000 | 56.10 | 56.99 | 55.97 | 56.92 | 00:00:00 | | 2003-01-29 | 2,977,400 | 56.67 | 58.44 | 56.62 | 58.35 | 00:00:00 | | 2003-01-30 | 3,319,600 | 58.35 | 58.95 | 57.20 | 57.40 | 00:00:00 | | 2003-01-31 | 2,018,400 | 57.41 | 58.40 | 57.00 | 58.20 | 00:00:00 | | 2003-02-03 | 3,053,000 | 58.34 | 58.50 | 57.24 | 57.50 | 00:00:00 | | 2003-02-04 | 2,383,400 | 57.15 | 57.60 | 56.80 | 57.50 | 00:00:00 | | 2003-02-05 | 3,294,000 | 57.75 | 58.25 | 57.59 | 58.17 | 00:00:00 | | 2003-02-06 | 2,572,000 | 58.14 | 58.14 | 57.37 | 57.73 | 00:00:00 | | 2003-02-07 | 2,896,000 | 58.25 | 58.38 | 56.36 | 56.58 | 00:00:00 | | 2003-02-10 | 1,829,200 | 56.33 | 57.30 | 56.27 | 56.98 | 00:00:00 | | 2003-02-11 | 2,881,600 | 57.12 | 57.73 | 56.57 | 56.79 | 00:00:00 | | 2003-02-12 | 4,160,000 | 56.70 | 56.75 | 53.99 | 54.80 | 00:00:00 | | 2003-02-13 | 6,203,800 | 54.75 | 54.80 | 52.60 | 53.79 | 00:00:00 | | 2003-02-14 | 5,066,800 | 53.79 | 53.79 | 51.65 | 52.99 | 00:00:00 | | 2003-02-18 | 2,025,600 | 53.24 | 54.56 | 53.17 | 54.29 | 00:00:00 | | 2003-02-19 | 2,160,000 | 54.45 | 55.17 | 54.07 | 54.37 | 00:00:00 | | 2003-02-20 | 1,967,200 | 54.60 | 55.12 | 54.49 | 55.00 | 00:00:00 | | 2003-02-21 | 2,332,000 | 55.01 | 56.11 | 54.76 | 55.81 | 00:00:00 | | 2003-02-24 | 1,594,800 | 55.70 | 55.70 | 54.88 | 54.92 | 00:00:00 | | 2003-02-25 | 1,809,800 | 54.82 | 55.98 | 54.65 | 55.87 | 00:00:00 | | 2003-02-26 | 1,334,200 | 55.87 | 56.50 | 55.35 | 55.45 | 00:00:00 | | 2003-02-27 | 1,722,200 | 55.50 | 56.27 | 54.16 | 55.35 | 00:00:00 | | 2003-02-28 | 4,595,600 | 54.44 | 56.52 | 53.60 | 55.00 | 00:00:00 | | 2003-03-03 | 2,340,600 | 55.00 | 55.48 | 53.90 | 54.07 | 00:00:00 | | 2003-03-04 | 1,978,200 | 54.13 | 54.38 | 53.14 | 53.16 | 00:00:00 | | 2003-03-05 | 2,383,200 | 53.05 | 53.70 | 53.02 | 53.52 | 00:00:00 | | 2003-03-06 | 1,761,200 | 53.43 | 53.44 | 52.60 | 53.10 | 00:00:00 | | 2003-03-07 | 3,055,400 | 52.85 | 53.15 | 52.32 | 52.53 | 00:00:00 | | 2003-03-10 | 3,322,600 | 51.97 | 51.98 | 50.46 | 51.02 | 00:00:00 | | 2003-03-11 | 1,949,800 | 51.05 | 51.65 | 50.90 | 51.14 | 00:00:00 | | 2003-03-12 | 5,870,000 | 51.11 | 51.38 | 48.55 | 48.70 | 00:00:00 | | 2003-03-13 | 13,769,400 | 48.70 | 50.00 | 45.65 | 48.08 | 00:00:00 | | 2003-03-14 | 4,126,800 | 48.10 | 48.47 | 46.70 | 46.76 | 00:00:00 | | 2003-03-17 | 4,353,600 | 47.30 | 50.30 | 46.90 | 50.00 | 00:00:00 | | 2003-03-18 | 3,686,600 | 50.50 | 51.40 | 50.30 | 51.23 | 00:00:00 | | 2003-03-19 | 2,879,200 | 51.23 | 52.30 | 50.50 | 52.30 | 00:00:00 | | 2003-03-20 | 2,593,400 | 52.30 | 52.36 | 50.62 | 51.89 | 00:00:00 | | 2003-03-21 | 3,678,800 | 52.60 | 52.95 | 51.89 | 52.49 | 00:00:00 | | 2003-03-24 | 2,081,800 | 52.50 | 52.50 | 50.91 | 51.01 | 00:00:00 | | 2003-03-25 | 2,566,400 | 51.21 | 53.93 | 51.05 | 53.39 | 00:00:00 | | 2003-03-26 | 3,231,800 | 53.39 | 53.60 | 51.74 | 52.05 | 00:00:00 | | 2003-03-27 | 2,863,200 | 52.05 | 52.80 | 51.36 | 52.55 | 00:00:00 | | 2003-03-28 | 2,219,200 | 52.30 | 54.20 | 52.00 | 53.38 | 00:00:00 | | 2003-03-31 | 1,768,600 | 53.30 | 53.31 | 52.15 | 52.50 | 00:00:00 | | 2003-04-01 | 1,988,200 | 52.45 | 52.90 | 52.00 | 52.73 | 00:00:00 | | 2003-04-02 | 3,153,200 | 52.74 | 54.22 | 52.74 | 53.99 | 00:00:00 | | 2003-04-03 | 1,912,200 | 54.44 | 54.89 | 53.50 | 54.18 | 00:00:00 | | 2003-04-04 | 1,763,600 | 54.28 | 54.80 | 53.54 | 53.82 | 00:00:00 | | 2003-04-07 | 2,468,800 | 54.45 | 55.30 | 53.51 | 53.65 | 00:00:00 | | 2003-04-08 | 3,207,600 | 53.66 | 53.66 | 52.40 | 52.68 | 00:00:00 | | 2003-04-09 | 3,032,200 | 52.86 | 52.91 | 51.00 | 51.17 | 00:00:00 | | 2003-04-10 | 1,632,600 | 51.30 | 51.85 | 50.90 | 51.85 | 00:00:00 | | 2003-04-11 | 1,800,800 | 51.85 | 52.57 | 51.84 | 52.01 | 00:00:00 | | 2003-04-14 | 1,599,400 | 52.00 | 52.80 | 51.90 | 52.62 | 00:00:00 | | 2003-04-15 | 2,521,600 | 52.75 | 53.48 | 52.21 | 53.16 | 00:00:00 | | 2003-04-16 | 4,066,400 | 53.16 | 53.40 | 51.94 | 52.11 | 00:00:00 | | 2003-04-17 | 3,224,200 | 52.11 | 52.24 | 51.57 | 52.00 | 00:00:00 | | 2003-04-21 | 2,438,000 | 52.05 | 52.16 | 50.72 | 50.80 | 00:00:00 | | 2003-04-22 | 2,525,600 | 50.80 | 52.35 | 50.20 | 51.75 | 00:00:00 | | 2003-04-23 | 8,941,400 | 51.76 | 52.75 | 49.66 | 50.28 | 00:00:00 | | 2003-04-24 | 5,906,000 | 50.40 | 53.65 | 50.40 | 53.13 | 00:00:00 | | 2003-04-25 | 4,035,600 | 53.60 | 54.84 | 53.40 | 54.00 | 00:00:00 | | 2003-04-28 | 2,962,800 | 54.25 | 55.50 | 53.63 | 55.30 | 00:00:00 | | 2003-04-29 | 3,424,400 | 55.80 | 56.90 | 55.52 | 56.45 | 00:00:00 | | 2003-04-30 | 4,045,800 | 56.30 | 58.28 | 56.30 | 57.85 | 00:00:00 | | 2003-05-01 | 2,572,200 | 57.86 | 58.25 | 56.71 | 56.75 | 00:00:00 | | 2003-05-02 | 3,084,600 | 56.00 | 57.70 | 56.00 | 57.37 | 00:00:00 | | 2003-05-05 | 1,719,000 | 57.75 | 58.00 | 57.45 | 57.74 | 00:00:00 | | 2003-05-06 | 1,688,000 | 57.50 | 57.75 | 57.00 | 57.19 | 00:00:00 | | 2003-05-07 | 3,112,800 | 56.50 | 57.72 | 56.20 | 57.61 | 00:00:00 | | 2003-05-08 | 2,403,600 | 57.61 | 58.87 | 57.40 | 57.90 | 00:00:00 | | 2003-05-09 | 2,989,600 | 58.75 | 59.97 | 58.60 | 59.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
