|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,988,300 | 66.26 | 67.88 | 65.80 | 67.63 | 00:00:00 | | 2009-07-22 | 1,880,000 | 67.49 | 68.16 | 67.00 | 67.42 | 00:00:00 | | 2009-07-23 | 4,040,100 | 67.52 | 70.08 | 67.00 | 69.66 | 00:00:00 | | 2009-07-24 | 2,295,200 | 68.36 | 70.74 | 68.36 | 70.56 | 00:00:00 | | 2009-07-27 | 1,751,000 | 70.77 | 70.96 | 69.61 | 70.91 | 00:00:00 | | 2009-07-28 | 2,508,500 | 70.40 | 71.80 | 70.18 | 71.11 | 00:00:00 | | 2009-07-29 | 3,372,800 | 71.54 | 72.45 | 71.01 | 71.76 | 00:00:00 | | 2009-07-30 | 3,842,300 | 73.81 | 74.00 | 71.60 | 71.87 | 00:00:00 | | 2009-07-31 | 3,253,900 | 71.87 | 72.71 | 69.99 | 70.04 | 00:00:00 | | 2009-08-03 | 3,973,200 | 69.74 | 70.18 | 68.33 | 69.48 | 00:00:00 | | 2009-08-04 | 3,588,700 | 68.89 | 69.71 | 68.40 | 69.15 | 00:00:00 | | 2009-08-05 | 2,687,300 | 69.56 | 70.00 | 67.05 | 67.65 | 00:00:00 | | 2009-08-06 | 2,954,700 | 67.85 | 67.85 | 66.46 | 66.64 | 00:00:00 | | 2009-08-07 | 1,949,900 | 67.85 | 68.14 | 66.76 | 66.91 | 00:00:00 | | 2009-08-10 | 2,057,700 | 66.71 | 68.41 | 66.62 | 68.24 | 00:00:00 | | 2009-08-11 | 1,771,200 | 67.68 | 68.89 | 67.62 | 67.66 | 00:00:00 | | 2009-08-12 | 1,886,100 | 67.40 | 68.64 | 66.78 | 67.55 | 00:00:00 | | 2009-08-13 | 1,928,600 | 67.76 | 68.44 | 66.98 | 67.66 | 00:00:00 | | 2009-08-14 | 2,025,100 | 67.00 | 68.11 | 66.55 | 67.05 | 00:00:00 | | 2009-08-17 | 3,275,700 | 66.48 | 69.07 | 66.48 | 67.22 | 00:00:00 | | 2009-08-18 | 2,755,000 | 67.00 | 67.41 | 65.91 | 66.95 | 00:00:00 | | 2009-08-19 | 2,812,600 | 66.58 | 67.67 | 66.10 | 67.53 | 00:00:00 | | 2009-08-20 | 2,874,500 | 67.55 | 69.88 | 67.30 | 69.74 | 00:00:00 | | 2009-08-21 | 3,144,500 | 70.46 | 71.77 | 69.55 | 70.86 | 00:00:00 | | 2009-08-24 | 2,471,400 | 71.16 | 72.31 | 70.57 | 72.22 | 00:00:00 | | 2009-08-25 | 3,122,500 | 71.00 | 73.40 | 71.00 | 72.91 | 00:00:00 | | 2009-08-26 | 2,852,800 | 72.47 | 73.11 | 71.66 | 72.63 | 00:00:00 | | 2009-08-27 | 1,614,100 | 72.26 | 73.15 | 71.87 | 72.73 | 00:00:00 | | 2009-08-28 | 2,432,800 | 73.12 | 73.29 | 71.42 | 72.60 | 00:00:00 | | 2009-08-31 | 3,534,200 | 72.00 | 72.78 | 71.42 | 72.22 | 00:00:00 | | 2009-09-01 | 2,339,900 | 71.76 | 73.49 | 71.28 | 71.71 | 00:00:00 | | 2009-09-02 | 2,380,300 | 72.68 | 73.14 | 71.10 | 72.79 | 00:00:00 | | 2009-09-03 | 2,123,700 | 72.52 | 72.97 | 72.12 | 72.70 | 00:00:00 | | 2009-09-04 | 2,218,400 | 72.49 | 74.70 | 72.29 | 74.16 | 00:00:00 | | 2009-09-08 | 1,908,900 | 74.18 | 74.65 | 73.00 | 73.94 | 00:00:00 | | 2009-09-09 | 1,953,700 | 73.70 | 74.80 | 73.70 | 74.75 | 00:00:00 | | 2009-09-10 | 2,949,500 | 74.70 | 77.23 | 73.89 | 77.13 | 00:00:00 | | 2009-09-11 | 3,003,500 | 77.27 | 78.77 | 76.25 | 78.44 | 00:00:00 | | 2009-09-14 | 1,922,600 | 78.12 | 79.26 | 77.75 | 79.03 | 00:00:00 | | 2009-09-15 | 3,012,400 | 78.84 | 78.98 | 76.81 | 77.12 | 00:00:00 | | 2009-09-16 | 1,871,900 | 77.12 | 77.99 | 76.04 | 77.97 | 00:00:00 | | 2009-09-17 | 2,813,500 | 78.50 | 79.63 | 77.52 | 79.27 | 00:00:00 | | 2009-09-18 | 2,479,500 | 79.61 | 79.61 | 78.42 | 78.93 | 00:00:00 | | 2009-09-21 | 1,383,900 | 78.81 | 79.79 | 78.57 | 79.26 | 00:00:00 | | 2009-09-22 | 1,494,500 | 79.28 | 79.82 | 78.70 | 79.29 | 00:00:00 | | 2009-09-23 | 1,227,500 | 79.73 | 79.73 | 77.95 | 78.03 | 00:00:00 | | 2009-09-24 | 1,782,500 | 79.17 | 79.17 | 76.78 | 77.97 | 00:00:00 | | 2009-09-25 | 2,873,500 | 77.82 | 78.17 | 75.75 | 77.03 | 00:00:00 | | 2009-09-28 | 1,481,200 | 77.44 | 79.08 | 77.01 | 77.90 | 00:00:00 | | 2009-09-29 | 1,306,100 | 78.08 | 78.66 | 77.04 | 77.92 | 00:00:00 | | 2009-09-30 | 2,365,900 | 78.00 | 78.25 | 75.99 | 77.58 | 00:00:00 | | 2009-10-01 | 2,167,700 | 77.48 | 77.83 | 76.01 | 76.11 | 00:00:00 | | 2009-10-02 | 2,088,000 | 75.66 | 76.16 | 75.00 | 75.92 | 00:00:00 | | 2009-10-05 | 1,936,400 | 76.33 | 77.41 | 75.46 | 76.87 | 00:00:00 | | 2009-10-06 | 1,913,100 | 77.10 | 78.41 | 76.23 | 78.04 | 00:00:00 | | 2009-10-07 | 1,553,400 | 77.42 | 79.27 | 77.35 | 78.31 | 00:00:00 | | 2009-10-08 | 1,612,800 | 78.57 | 79.08 | 78.08 | 78.20 | 00:00:00 | | 2009-10-09 | 1,795,400 | 78.43 | 79.82 | 78.00 | 79.44 | 00:00:00 | | 2009-10-12 | 1,577,000 | 79.65 | 81.08 | 79.48 | 80.92 | 00:00:00 | | 2009-10-13 | 1,890,300 | 80.08 | 81.70 | 80.05 | 81.04 | 00:00:00 | | 2009-10-14 | 1,939,700 | 81.45 | 83.26 | 81.00 | 82.94 | 00:00:00 | | 2009-10-15 | 2,672,900 | 82.49 | 82.89 | 81.30 | 81.67 | 00:00:00 | | 2009-10-16 | 2,142,600 | 81.57 | 81.85 | 80.25 | 81.35 | 00:00:00 | | 2009-10-19 | 1,937,600 | 81.69 | 82.45 | 81.39 | 82.28 | 00:00:00 | | 2009-10-20 | 2,117,800 | 81.66 | 82.00 | 80.30 | 81.32 | 00:00:00 | | 2009-10-21 | 1,878,400 | 81.28 | 82.21 | 80.37 | 80.62 | 00:00:00 | | 2009-10-22 | 2,148,000 | 80.41 | 82.24 | 80.21 | 81.48 | 00:00:00 | | 2009-10-23 | 1,302,000 | 80.98 | 81.92 | 80.33 | 80.70 | 00:00:00 | | 2009-10-26 | 2,318,000 | 80.65 | 81.08 | 78.59 | 78.88 | 00:00:00 | | 2009-10-27 | 2,438,700 | 78.97 | 80.38 | 78.20 | 79.78 | 00:00:00 | | 2009-10-28 | 2,543,900 | 80.05 | 80.05 | 76.94 | 77.20 | 00:00:00 | | 2009-10-29 | 4,016,100 | 76.45 | 81.61 | 76.31 | 81.31 | 00:00:00 | | 2009-10-30 | 2,656,800 | 80.91 | 81.57 | 79.50 | 79.92 | 00:00:00 | | 2009-11-02 | 3,484,100 | 80.56 | 83.17 | 79.74 | 82.95 | 00:00:00 | | 2009-11-03 | 2,658,500 | 83.07 | 84.12 | 82.92 | 83.94 | 00:00:00 | | 2009-11-04 | 2,962,600 | 83.78 | 85.51 | 83.36 | 84.24 | 00:00:00 | | 2009-11-05 | 5,577,300 | 83.00 | 84.35 | 82.00 | 83.81 | 00:00:00 | | 2009-11-06 | 2,648,500 | 83.95 | 85.30 | 83.03 | 85.30 | 00:00:00 | | 2009-11-09 | 1,972,800 | 85.50 | 86.31 | 84.73 | 86.31 | 00:00:00 | | 2009-11-10 | 1,663,500 | 86.10 | 86.81 | 85.83 | 86.45 | 00:00:00 | | 2009-11-11 | 1,497,000 | 86.57 | 86.88 | 85.10 | 85.90 | 00:00:00 | | 2009-11-12 | 2,141,000 | 85.98 | 86.03 | 84.48 | 84.55 | 00:00:00 | | 2009-11-13 | 2,766,300 | 84.90 | 85.84 | 84.16 | 84.95 | 00:00:00 | | 2009-11-16 | 1,594,000 | 85.19 | 86.69 | 85.07 | 86.16 | 00:00:00 | | 2009-11-17 | 1,825,100 | 86.11 | 86.46 | 85.44 | 86.09 | 00:00:00 | | 2009-11-18 | 1,470,200 | 85.70 | 86.32 | 85.42 | 86.13 | 00:00:00 | | 2009-11-19 | 2,802,700 | 85.47 | 85.89 | 83.14 | 84.04 | 00:00:00 | | 2009-11-20 | 2,183,100 | 83.39 | 85.43 | 83.30 | 85.09 | 00:00:00 | | 2009-11-23 | 2,296,100 | 85.75 | 87.95 | 85.39 | 87.95 | 00:00:00 | | 2009-11-24 | 2,069,400 | 87.79 | 88.58 | 86.70 | 88.19 | 00:00:00 | | 2009-11-25 | 1,534,800 | 87.98 | 88.31 | 86.75 | 86.99 | 00:00:00 | | 2009-11-27 | 866,600 | 85.01 | 86.54 | 84.62 | 85.74 | 00:00:00 | | 2009-11-30 | 1,674,500 | 85.74 | 86.00 | 84.95 | 85.80 | 00:00:00 | | 2009-12-01 | 2,262,900 | 87.09 | 87.57 | 86.49 | 87.40 | 00:00:00 | | 2009-12-02 | 2,094,600 | 88.61 | 89.23 | 86.96 | 87.29 | 00:00:00 | | 2009-12-03 | 1,334,200 | 87.68 | 87.84 | 86.34 | 86.42 | 00:00:00 | | 2009-12-04 | 1,240,200 | 87.31 | 88.82 | 86.07 | 87.02 | 00:00:00 | | 2009-12-07 | 1,009,200 | 88.39 | 88.50 | 86.34 | 87.21 | 00:00:00 | | 2009-12-08 | 1,368,400 | 87.01 | 88.27 | 86.57 | 87.12 | 00:00:00 | | 2009-12-09 | 1,883,300 | 86.66 | 87.61 | 85.95 | 86.36 | 00:00:00 | | 2009-12-10 | 2,306,900 | 86.36 | 87.77 | 86.15 | 87.73 | 00:00:00 | | 2009-12-11 | 1,617,300 | 87.88 | 88.49 | 86.90 | 87.07 | 00:00:00 | | 2009-12-14 | 1,672,000 | 87.83 | 88.71 | 87.08 | 88.02 | 00:00:00 | | 2009-12-15 | 2,257,800 | 88.40 | 89.18 | 87.71 | 88.72 | 00:00:00 | | 2009-12-16 | 10,987,000 | 89.00 | 89.11 | 83.73 | 83.95 | 00:00:00 | | 2009-12-17 | 5,779,200 | 83.98 | 86.52 | 82.58 | 85.21 | 00:00:00 | | 2009-12-18 | 3,051,000 | 85.83 | 85.86 | 83.93 | 84.38 | 00:00:00 | | 2009-12-21 | 3,601,700 | 86.63 | 89.88 | 86.60 | 87.20 | 00:00:00 | | 2009-12-22 | 2,811,800 | 87.73 | 88.61 | 87.43 | 88.11 | 00:00:00 | | 2009-12-23 | 996,500 | 88.41 | 88.65 | 87.02 | 87.63 | 00:00:00 | | 2009-12-24 | 433,200 | 87.61 | 87.66 | 87.00 | 87.17 | 00:00:00 | | 2009-12-28 | 1,411,000 | 87.20 | 88.69 | 86.70 | 88.43 | 00:00:00 | | 2009-12-29 | 902,800 | 88.50 | 88.89 | 87.94 | 87.98 | 00:00:00 | | 2009-12-30 | 908,500 | 87.73 | 88.33 | 87.35 | 87.85 | 00:00:00 | | 2009-12-31 | 1,235,000 | 87.78 | 87.85 | 86.42 | 86.42 | 00:00:00 | | 2010-01-04 | 1,843,900 | 87.42 | 88.74 | 87.17 | 88.53 | 00:00:00 | | 2010-01-05 | 2,182,100 | 88.21 | 88.58 | 86.50 | 86.92 | 00:00:00 | | 2010-01-06 | 2,712,600 | 86.52 | 87.24 | 86.22 | 86.65 | 00:00:00 | | 2010-01-07 | 2,221,900 | 86.24 | 88.83 | 86.23 | 88.67 | 00:00:00 | | 2010-01-08 | 3,128,400 | 88.70 | 91.90 | 87.50 | 91.65 | 00:00:00 | | 2010-01-11 | 3,605,200 | 91.65 | 93.00 | 89.66 | 90.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
