|
 Express Scripts H - [Ticker: ESRX] |     | | Last Trade | 101.47 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.25 (+1.00%) | Open | 101.01 | | High | 101.49 | Low | 100.39 | | Volume | 4,674,212 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.49 x 300 - 62.50 x 700 | | Former Close | 101.22 | 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 | | ESRX quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,224,000 | 79.09 | 79.97 | 78.10 | 79.75 | 00:00:00 | | 2004-04-23 | 1,976,000 | 79.79 | 79.91 | 79.01 | 79.51 | 00:00:00 | | 2004-04-26 | 3,030,800 | 79.65 | 80.00 | 78.56 | 79.28 | 00:00:00 | | 2004-04-27 | 4,729,600 | 79.58 | 81.20 | 79.39 | 79.81 | 00:00:00 | | 2004-04-28 | 5,161,600 | 78.71 | 79.77 | 77.82 | 78.20 | 00:00:00 | | 2004-04-29 | 9,484,400 | 77.50 | 79.60 | 76.52 | 77.98 | 00:00:00 | | 2004-04-30 | 6,213,600 | 77.90 | 78.68 | 77.25 | 77.34 | 00:00:00 | | 2004-05-03 | 3,675,600 | 76.75 | 77.69 | 76.29 | 77.20 | 00:00:00 | | 2004-05-04 | 5,558,800 | 77.15 | 77.15 | 75.47 | 75.70 | 00:00:00 | | 2004-05-05 | 2,613,200 | 76.08 | 76.90 | 75.85 | 76.74 | 00:00:00 | | 2004-05-06 | 3,216,400 | 76.50 | 76.64 | 75.02 | 76.32 | 00:00:00 | | 2004-05-07 | 3,130,800 | 76.13 | 76.76 | 74.71 | 74.95 | 00:00:00 | | 2004-05-10 | 3,611,200 | 74.83 | 74.95 | 72.80 | 73.66 | 00:00:00 | | 2004-05-11 | 2,425,200 | 73.97 | 74.80 | 73.11 | 74.35 | 00:00:00 | | 2004-05-12 | 3,188,000 | 74.05 | 75.17 | 72.83 | 74.66 | 00:00:00 | | 2004-05-13 | 3,197,600 | 74.35 | 74.92 | 73.53 | 74.03 | 00:00:00 | | 2004-05-14 | 6,341,200 | 76.25 | 77.98 | 75.27 | 76.71 | 00:00:00 | | 2004-05-17 | 4,294,800 | 76.35 | 77.91 | 75.71 | 76.68 | 00:00:00 | | 2004-05-18 | 2,040,000 | 77.02 | 77.45 | 76.30 | 76.86 | 00:00:00 | | 2004-05-19 | 2,818,000 | 77.20 | 77.65 | 75.99 | 76.36 | 00:00:00 | | 2004-05-20 | 2,814,800 | 76.01 | 76.90 | 75.96 | 76.27 | 00:00:00 | | 2004-05-21 | 2,431,600 | 76.51 | 77.78 | 75.87 | 76.71 | 00:00:00 | | 2004-05-24 | 2,294,800 | 77.00 | 77.84 | 76.51 | 77.41 | 00:00:00 | | 2004-05-25 | 3,898,400 | 77.85 | 79.34 | 76.84 | 79.02 | 00:00:00 | | 2004-05-26 | 2,538,000 | 78.77 | 79.29 | 78.00 | 78.36 | 00:00:00 | | 2004-05-27 | 2,844,800 | 78.31 | 79.70 | 77.99 | 79.32 | 00:00:00 | | 2004-05-28 | 2,585,200 | 79.25 | 79.27 | 77.94 | 78.34 | 00:00:00 | | 2004-06-01 | 2,274,000 | 78.17 | 79.25 | 77.95 | 78.97 | 00:00:00 | | 2004-06-02 | 2,520,800 | 79.25 | 79.98 | 78.48 | 79.66 | 00:00:00 | | 2004-06-03 | 2,436,400 | 79.26 | 79.99 | 78.66 | 79.34 | 00:00:00 | | 2004-06-04 | 1,656,800 | 79.53 | 79.99 | 78.74 | 78.81 | 00:00:00 | | 2004-06-07 | 2,162,400 | 78.87 | 79.35 | 78.30 | 79.20 | 00:00:00 | | 2004-06-08 | 1,466,000 | 79.16 | 79.52 | 78.58 | 79.51 | 00:00:00 | | 2004-06-09 | 2,251,600 | 79.20 | 79.80 | 78.42 | 78.59 | 00:00:00 | | 2004-06-10 | 2,346,000 | 78.38 | 79.00 | 77.79 | 78.35 | 00:00:00 | | 2004-06-14 | 5,448,400 | 76.39 | 77.19 | 75.35 | 75.83 | 00:00:00 | | 2004-06-15 | 4,174,800 | 76.29 | 76.95 | 75.24 | 75.92 | 00:00:00 | | 2004-06-16 | 2,092,800 | 75.86 | 76.70 | 75.68 | 76.07 | 00:00:00 | | 2004-06-17 | 3,187,200 | 75.86 | 77.07 | 75.82 | 76.86 | 00:00:00 | | 2004-06-18 | 3,328,000 | 76.98 | 78.05 | 76.95 | 77.65 | 00:00:00 | | 2004-06-21 | 2,701,200 | 77.59 | 77.79 | 76.70 | 76.85 | 00:00:00 | | 2004-06-22 | 3,038,800 | 76.46 | 77.56 | 76.26 | 77.56 | 00:00:00 | | 2004-06-23 | 3,912,800 | 77.57 | 77.58 | 76.15 | 76.40 | 00:00:00 | | 2004-06-24 | 2,932,800 | 76.23 | 76.97 | 75.53 | 76.07 | 00:00:00 | | 2004-06-25 | 2,125,600 | 75.99 | 77.22 | 75.98 | 77.05 | 00:00:00 | | 2004-06-28 | 1,728,800 | 77.25 | 77.33 | 75.79 | 76.24 | 00:00:00 | | 2004-06-29 | 4,042,400 | 76.24 | 78.69 | 76.22 | 78.16 | 00:00:00 | | 2004-06-30 | 2,322,400 | 78.00 | 79.44 | 77.88 | 79.23 | 00:00:00 | | 2004-07-01 | 15,920,400 | 77.61 | 77.90 | 72.55 | 75.38 | 00:00:00 | | 2004-07-02 | 9,527,200 | 74.48 | 74.90 | 72.27 | 73.00 | 00:00:00 | | 2004-07-06 | 3,921,200 | 72.88 | 74.21 | 71.94 | 72.44 | 00:00:00 | | 2004-07-07 | 4,194,400 | 72.94 | 74.70 | 72.77 | 74.25 | 00:00:00 | | 2004-07-08 | 2,700,400 | 74.19 | 74.64 | 73.59 | 73.62 | 00:00:00 | | 2004-07-09 | 2,587,600 | 74.32 | 74.73 | 72.72 | 73.47 | 00:00:00 | | 2004-07-12 | 2,457,600 | 73.25 | 74.16 | 72.27 | 73.57 | 00:00:00 | | 2004-07-13 | 2,876,800 | 73.42 | 74.71 | 73.40 | 74.44 | 00:00:00 | | 2004-07-14 | 3,572,800 | 73.94 | 75.87 | 73.94 | 75.48 | 00:00:00 | | 2004-07-15 | 2,951,200 | 75.33 | 76.00 | 75.20 | 75.22 | 00:00:00 | | 2004-07-16 | 3,938,000 | 76.25 | 76.60 | 75.44 | 75.45 | 00:00:00 | | 2004-07-19 | 3,496,000 | 75.78 | 75.95 | 74.40 | 75.67 | 00:00:00 | | 2004-07-20 | 2,380,800 | 75.65 | 75.72 | 74.86 | 75.57 | 00:00:00 | | 2004-07-21 | 2,323,600 | 75.31 | 75.42 | 74.02 | 74.11 | 00:00:00 | | 2004-07-22 | 2,764,800 | 73.96 | 74.95 | 73.47 | 74.82 | 00:00:00 | | 2004-07-23 | 2,780,800 | 74.57 | 74.68 | 74.02 | 74.34 | 00:00:00 | | 2004-07-26 | 3,615,200 | 73.85 | 74.17 | 72.69 | 74.00 | 00:00:00 | | 2004-07-27 | 6,623,200 | 73.55 | 74.59 | 70.80 | 72.70 | 00:00:00 | | 2004-07-28 | 6,637,200 | 72.07 | 72.39 | 70.39 | 71.85 | 00:00:00 | | 2004-07-29 | 43,799,200 | 62.81 | 67.60 | 61.92 | 65.36 | 00:00:00 | | 2004-07-30 | 5,214,400 | 66.16 | 66.62 | 64.41 | 65.60 | 00:00:00 | | 2004-08-02 | 4,379,600 | 65.22 | 65.93 | 63.94 | 65.44 | 00:00:00 | | 2004-08-03 | 9,051,200 | 65.50 | 65.90 | 63.16 | 63.85 | 00:00:00 | | 2004-08-04 | 19,393,200 | 63.85 | 65.32 | 60.34 | 62.48 | 00:00:00 | | 2004-08-05 | 6,007,200 | 62.26 | 63.01 | 61.63 | 61.95 | 00:00:00 | | 2004-08-06 | 4,465,600 | 61.56 | 61.81 | 60.20 | 60.21 | 00:00:00 | | 2004-08-09 | 4,320,800 | 60.14 | 61.45 | 60.11 | 60.40 | 00:00:00 | | 2004-08-10 | 4,086,000 | 60.35 | 61.19 | 60.25 | 60.98 | 00:00:00 | | 2004-08-11 | 3,926,400 | 60.73 | 61.52 | 60.46 | 61.29 | 00:00:00 | | 2004-08-12 | 3,839,600 | 61.26 | 61.58 | 59.84 | 59.97 | 00:00:00 | | 2004-08-13 | 2,429,200 | 60.12 | 60.98 | 59.85 | 60.63 | 00:00:00 | | 2004-08-16 | 3,845,600 | 60.70 | 62.71 | 60.48 | 62.10 | 00:00:00 | | 2004-08-17 | 4,617,200 | 62.10 | 63.26 | 62.03 | 62.54 | 00:00:00 | | 2004-08-18 | 3,042,800 | 62.53 | 63.73 | 62.17 | 63.61 | 00:00:00 | | 2004-08-19 | 4,373,600 | 63.23 | 63.51 | 61.29 | 61.52 | 00:00:00 | | 2004-08-20 | 4,017,600 | 61.59 | 61.85 | 60.79 | 60.99 | 00:00:00 | | 2004-08-23 | 5,127,600 | 61.09 | 61.90 | 60.25 | 60.57 | 00:00:00 | | 2004-08-24 | 3,024,000 | 60.91 | 61.70 | 60.75 | 61.05 | 00:00:00 | | 2004-08-25 | 3,177,600 | 60.97 | 62.52 | 60.65 | 62.47 | 00:00:00 | | 2004-08-26 | 5,644,000 | 62.57 | 63.93 | 62.34 | 63.65 | 00:00:00 | | 2004-08-27 | 3,905,600 | 63.67 | 64.86 | 63.57 | 64.22 | 00:00:00 | | 2004-08-30 | 3,094,000 | 63.75 | 63.75 | 62.29 | 62.90 | 00:00:00 | | 2004-08-31 | 3,540,400 | 63.08 | 63.25 | 62.18 | 63.20 | 00:00:00 | | 2004-09-01 | 2,465,600 | 63.11 | 64.49 | 62.93 | 64.29 | 00:00:00 | | 2004-09-02 | 851,600 | 64.66 | 65.42 | 63.78 | 65.31 | 00:00:00 | | 2004-09-03 | 2,146,800 | 65.00 | 65.55 | 63.35 | 63.82 | 00:00:00 | | 2004-09-07 | 2,753,600 | 64.01 | 65.28 | 63.90 | 64.74 | 00:00:00 | | 2004-09-08 | 2,405,600 | 64.89 | 64.95 | 63.25 | 63.37 | 00:00:00 | | 2004-09-09 | 2,356,400 | 63.50 | 64.15 | 63.29 | 63.50 | 00:00:00 | | 2004-09-10 | 1,778,400 | 63.20 | 63.53 | 62.76 | 63.48 | 00:00:00 | | 2004-09-13 | 3,534,400 | 63.24 | 64.88 | 63.20 | 64.17 | 00:00:00 | | 2004-09-14 | 3,007,600 | 64.17 | 64.55 | 63.09 | 63.87 | 00:00:00 | | 2004-09-15 | 3,636,400 | 63.69 | 64.12 | 62.75 | 62.87 | 00:00:00 | | 2004-09-16 | 2,482,400 | 63.00 | 64.17 | 62.77 | 63.82 | 00:00:00 | | 2004-09-17 | 2,942,400 | 64.29 | 64.73 | 63.42 | 63.54 | 00:00:00 | | 2004-09-20 | 2,324,400 | 63.47 | 64.22 | 63.01 | 63.93 | 00:00:00 | | 2004-09-21 | 2,475,200 | 64.03 | 64.56 | 63.61 | 64.47 | 00:00:00 | | 2004-09-22 | 2,739,200 | 64.45 | 64.72 | 63.52 | 64.29 | 00:00:00 | | 2004-09-23 | 2,616,800 | 64.30 | 64.94 | 64.00 | 64.30 | 00:00:00 | | 2004-09-24 | 1,962,000 | 64.30 | 64.70 | 64.20 | 64.30 | 00:00:00 | | 2004-09-27 | 2,666,400 | 64.32 | 64.40 | 63.61 | 63.84 | 00:00:00 | | 2004-09-28 | 2,824,000 | 64.07 | 65.53 | 63.70 | 64.99 | 00:00:00 | | 2004-09-29 | 4,713,200 | 64.92 | 66.29 | 64.84 | 66.08 | 00:00:00 | | 2004-09-30 | 4,894,400 | 65.00 | 65.78 | 64.34 | 65.34 | 00:00:00 | | 2004-10-01 | 2,849,200 | 65.61 | 66.49 | 64.98 | 65.52 | 00:00:00 | | 2004-10-04 | 3,055,600 | 65.42 | 65.69 | 64.25 | 64.45 | 00:00:00 | | 2004-10-05 | 2,710,400 | 64.67 | 65.80 | 64.48 | 65.26 | 00:00:00 | | 2004-10-06 | 1,417,200 | 65.12 | 65.94 | 64.98 | 65.85 | 00:00:00 | | 2004-10-07 | 1,719,600 | 65.36 | 66.06 | 65.03 | 65.80 | 00:00:00 | | 2004-10-08 | 1,942,400 | 65.61 | 65.94 | 64.58 | 64.64 | 00:00:00 | | 2004-10-11 | 3,546,400 | 64.64 | 66.39 | 64.55 | 66.12 | 00:00:00 | | 2004-10-12 | 2,784,000 | 65.89 | 66.75 | 65.21 | 65.60 | 00:00:00 | | 2004-10-13 | 2,700,800 | 65.60 | 66.29 | 64.85 | 64.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
