|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 5,561,600 | 61.77 | 61.92 | 60.86 | 60.93 | 00:00:00 | | 2013-05-15 | 4,460,000 | 61.00 | 61.41 | 60.84 | 61.38 | 00:00:00 | | 2013-05-16 | 5,949,100 | 61.14 | 61.33 | 60.29 | 60.70 | 00:00:00 | | 2013-05-17 | 5,161,800 | 61.00 | 61.91 | 60.89 | 61.87 | 00:00:00 | | 2013-05-20 | 3,223,000 | 61.59 | 61.67 | 61.20 | 61.33 | 00:00:00 | | 2013-05-21 | 3,970,000 | 61.37 | 61.70 | 61.16 | 61.31 | 00:00:00 | | 2013-05-22 | 8,216,100 | 61.47 | 63.38 | 61.10 | 62.49 | 00:00:00 | | 2013-05-23 | 5,955,000 | 61.94 | 63.19 | 61.71 | 62.88 | 00:00:00 | | 2013-05-24 | 4,836,900 | 62.34 | 63.20 | 62.00 | 62.68 | 00:00:00 | | 2013-05-28 | 5,354,100 | 63.74 | 64.08 | 63.41 | 63.60 | 00:00:00 | | 2013-05-29 | 4,527,300 | 63.40 | 63.42 | 62.66 | 63.01 | 00:00:00 | | 2013-05-30 | 3,499,600 | 62.87 | 63.75 | 62.84 | 63.60 | 00:00:00 | | 2013-05-31 | 4,375,300 | 63.18 | 63.45 | 62.12 | 62.12 | 00:00:00 | | 2013-06-03 | 5,764,200 | 62.18 | 62.87 | 61.10 | 62.87 | 00:00:00 | | 2013-06-04 | 4,209,700 | 62.76 | 63.15 | 62.26 | 62.35 | 00:00:00 | | 2013-06-05 | 5,338,400 | 62.06 | 62.47 | 61.13 | 61.27 | 00:00:00 | | 2013-06-06 | 3,715,100 | 61.60 | 61.89 | 60.94 | 61.61 | 00:00:00 | | 2013-06-07 | 5,436,800 | 62.74 | 62.88 | 61.78 | 62.50 | 00:00:00 | | 2013-06-10 | 3,612,100 | 62.34 | 63.27 | 62.21 | 62.73 | 00:00:00 | | 2013-06-11 | 4,535,400 | 62.05 | 62.70 | 61.68 | 62.16 | 00:00:00 | | 2013-06-12 | 3,384,600 | 62.64 | 62.91 | 61.84 | 61.89 | 00:00:00 | | 2013-06-13 | 4,292,200 | 61.98 | 62.11 | 61.26 | 62.00 | 00:00:00 | | 2013-06-14 | 3,957,800 | 61.76 | 62.77 | 61.69 | 61.94 | 00:00:00 | | 2013-06-17 | 3,822,800 | 62.18 | 63.24 | 62.18 | 62.98 | 00:00:00 | | 2013-06-18 | 3,508,800 | 63.14 | 63.34 | 62.67 | 62.94 | 00:00:00 | | 2013-06-19 | 2,767,100 | 63.06 | 63.20 | 62.32 | 62.35 | 00:00:00 | | 2013-06-20 | 5,107,400 | 61.90 | 62.19 | 61.18 | 61.28 | 00:00:00 | | 2013-06-21 | 9,641,500 | 61.51 | 62.28 | 60.60 | 61.96 | 00:00:00 | | 2013-06-24 | 2,932,300 | 61.61 | 61.85 | 60.89 | 61.40 | 00:00:00 | | 2013-06-25 | 4,162,000 | 61.66 | 61.72 | 60.78 | 61.26 | 00:00:00 | | 2013-06-26 | 3,367,200 | 61.55 | 61.89 | 61.25 | 61.38 | 00:00:00 | | 2013-06-27 | 3,034,100 | 61.93 | 62.54 | 61.82 | 62.11 | 00:00:00 | | 2013-06-28 | 4,556,500 | 61.73 | 62.23 | 61.60 | 61.74 | 00:00:00 | | 2013-07-01 | 3,607,500 | 62.73 | 63.25 | 61.77 | 61.92 | 00:00:00 | | 2013-07-02 | 3,099,300 | 61.53 | 62.63 | 61.52 | 62.44 | 00:00:00 | | 2013-07-03 | 1,844,000 | 61.90 | 62.47 | 61.56 | 62.37 | 00:00:00 | | 2013-07-05 | 2,118,100 | 62.67 | 62.95 | 62.30 | 62.95 | 00:00:00 | | 2013-07-08 | 3,275,900 | 63.01 | 63.47 | 63.01 | 63.27 | 00:00:00 | | 2013-07-09 | 4,676,100 | 63.65 | 64.22 | 63.57 | 63.82 | 00:00:00 | | 2013-07-10 | 2,797,500 | 63.67 | 64.52 | 63.52 | 64.31 | 00:00:00 | | 2013-07-11 | 3,450,100 | 64.83 | 65.02 | 64.60 | 64.76 | 00:00:00 | | 2013-07-12 | 4,183,600 | 64.91 | 65.31 | 64.36 | 65.30 | 00:00:00 | | 2013-07-15 | 2,926,600 | 65.20 | 65.36 | 64.72 | 65.02 | 00:00:00 | | 2013-07-16 | 3,424,200 | 65.24 | 65.34 | 64.68 | 64.93 | 00:00:00 | | 2013-07-17 | 5,255,200 | 65.22 | 66.39 | 65.22 | 66.17 | 00:00:00 | | 2013-07-18 | 4,847,600 | 66.61 | 66.90 | 65.82 | 66.47 | 00:00:00 | | 2013-07-19 | 3,093,200 | 66.73 | 66.75 | 65.60 | 66.50 | 00:00:00 | | 2013-07-22 | 3,559,300 | 67.42 | 67.46 | 66.42 | 67.07 | 00:00:00 | | 2013-07-23 | 2,732,400 | 67.18 | 67.40 | 66.57 | 67.27 | 00:00:00 | | 2013-07-24 | 3,713,700 | 67.17 | 67.56 | 66.66 | 66.82 | 00:00:00 | | 2013-07-25 | 2,841,100 | 66.57 | 67.00 | 66.32 | 66.73 | 00:00:00 | | 2013-07-26 | 4,043,500 | 66.45 | 67.66 | 66.20 | 67.66 | 00:00:00 | | 2013-07-29 | 5,415,400 | 67.21 | 67.66 | 66.35 | 66.93 | 00:00:00 | | 2013-07-30 | 9,233,600 | 65.50 | 66.50 | 64.24 | 64.94 | 00:00:00 | | 2013-07-31 | 6,963,900 | 65.23 | 66.17 | 65.19 | 65.55 | 00:00:00 | | 2013-08-01 | 4,910,000 | 66.20 | 66.62 | 65.28 | 65.56 | 00:00:00 | | 2013-08-02 | 5,873,500 | 65.51 | 65.75 | 64.86 | 65.15 | 00:00:00 | | 2013-08-05 | 3,704,900 | 65.23 | 65.93 | 65.03 | 65.83 | 00:00:00 | | 2013-08-06 | 3,616,900 | 65.69 | 66.30 | 65.55 | 66.27 | 00:00:00 | | 2013-08-07 | 3,607,400 | 66.14 | 66.20 | 65.62 | 65.93 | 00:00:00 | | 2013-08-08 | 7,389,900 | 66.41 | 66.74 | 65.83 | 65.88 | 00:00:00 | | 2013-08-09 | 5,556,100 | 65.65 | 66.03 | 65.11 | 65.18 | 00:00:00 | | 2013-08-12 | 3,180,500 | 64.80 | 65.39 | 64.60 | 65.14 | 00:00:00 | | 2013-08-13 | 3,806,100 | 65.05 | 65.46 | 64.53 | 65.42 | 00:00:00 | | 2013-08-14 | 3,218,700 | 65.57 | 65.86 | 65.20 | 65.43 | 00:00:00 | | 2013-08-15 | 3,561,000 | 64.94 | 65.00 | 63.93 | 63.97 | 00:00:00 | | 2013-08-16 | 4,515,000 | 63.92 | 64.81 | 63.70 | 64.61 | 00:00:00 | | 2013-08-19 | 3,248,300 | 64.42 | 65.24 | 64.24 | 64.26 | 00:00:00 | | 2013-08-20 | 2,534,000 | 64.20 | 65.10 | 64.00 | 64.64 | 00:00:00 | | 2013-08-21 | 2,856,500 | 64.24 | 64.65 | 63.95 | 64.14 | 00:00:00 | | 2013-08-22 | 2,644,500 | 64.11 | 65.00 | 64.00 | 64.65 | 00:00:00 | | 2013-08-23 | 2,137,800 | 64.51 | 64.98 | 64.44 | 64.84 | 00:00:00 | | 2013-08-26 | 2,679,500 | 65.14 | 65.41 | 64.68 | 64.72 | 00:00:00 | | 2013-08-27 | 4,446,900 | 64.25 | 64.29 | 63.50 | 64.03 | 00:00:00 | | 2013-08-28 | 3,164,700 | 64.00 | 64.16 | 63.66 | 63.95 | 00:00:00 | | 2013-08-29 | 2,198,000 | 63.63 | 64.61 | 63.53 | 63.85 | 00:00:00 | | 2013-08-30 | 2,502,800 | 64.01 | 64.15 | 63.61 | 63.88 | 00:00:00 | | 2013-09-03 | 3,662,400 | 64.48 | 65.20 | 64.27 | 64.50 | 00:00:00 | | 2013-09-04 | 3,163,300 | 64.26 | 64.83 | 64.08 | 64.56 | 00:00:00 | | 2013-09-05 | 2,196,800 | 64.33 | 65.11 | 64.24 | 64.92 | 00:00:00 | | 2013-09-06 | 3,052,000 | 65.24 | 65.88 | 64.20 | 65.52 | 00:00:00 | | 2013-09-09 | 6,309,700 | 65.35 | 65.50 | 63.79 | 64.77 | 00:00:00 | | 2013-09-10 | 4,027,900 | 65.00 | 65.69 | 64.71 | 65.61 | 00:00:00 | | 2013-09-11 | 3,431,200 | 65.83 | 66.23 | 65.70 | 66.10 | 00:00:00 | | 2013-09-12 | 1,700,200 | 66.02 | 66.29 | 65.59 | 65.63 | 00:00:00 | | 2013-09-13 | 1,995,500 | 65.99 | 65.99 | 65.48 | 65.73 | 00:00:00 | | 2013-09-16 | 2,304,700 | 66.51 | 66.51 | 65.72 | 65.77 | 00:00:00 | | 2013-09-17 | 2,875,100 | 65.85 | 65.98 | 65.44 | 65.95 | 00:00:00 | | 2013-09-18 | 16,278,300 | 65.78 | 65.91 | 62.74 | 62.89 | 00:00:00 | | 2013-09-19 | 12,418,200 | 63.33 | 63.66 | 61.81 | 61.94 | 00:00:00 | | 2013-09-20 | 10,101,900 | 62.11 | 62.50 | 61.89 | 62.05 | 00:00:00 | | 2013-09-23 | 7,443,100 | 62.14 | 62.67 | 61.17 | 62.28 | 00:00:00 | | 2013-09-24 | 8,017,400 | 62.31 | 62.42 | 60.80 | 60.94 | 00:00:00 | | 2013-09-25 | 10,060,500 | 61.17 | 63.47 | 61.02 | 62.63 | 00:00:00 | | 2013-09-26 | 5,093,300 | 62.98 | 63.01 | 62.00 | 62.54 | 00:00:00 | | 2013-09-27 | 3,754,600 | 62.12 | 62.32 | 61.80 | 61.93 | 00:00:00 | | 2013-09-30 | 5,386,400 | 61.62 | 62.15 | 61.20 | 61.80 | 00:00:00 | | 2013-10-01 | 3,815,500 | 62.01 | 62.75 | 61.82 | 62.63 | 00:00:00 | | 2013-10-02 | 3,984,200 | 62.23 | 62.51 | 61.76 | 62.41 | 00:00:00 | | 2013-10-03 | 4,579,800 | 62.14 | 62.48 | 61.57 | 61.63 | 00:00:00 | | 2013-10-04 | 4,383,100 | 61.80 | 62.57 | 61.69 | 62.53 | 00:00:00 | | 2013-10-07 | 3,708,100 | 61.96 | 63.06 | 61.82 | 62.60 | 00:00:00 | | 2013-10-08 | 3,955,400 | 62.52 | 62.74 | 61.72 | 61.80 | 00:00:00 | | 2013-10-09 | 4,332,000 | 61.90 | 62.19 | 61.06 | 61.55 | 00:00:00 | | 2013-10-10 | 3,562,200 | 62.20 | 62.63 | 62.00 | 62.54 | 00:00:00 | | 2013-10-11 | 2,990,100 | 62.21 | 63.19 | 62.21 | 63.06 | 00:00:00 | | 2013-10-14 | 2,348,300 | 62.77 | 63.10 | 62.40 | 63.07 | 00:00:00 | | 2013-10-15 | 3,405,800 | 63.12 | 63.94 | 62.91 | 63.42 | 00:00:00 | | 2013-10-16 | 3,929,600 | 63.86 | 64.01 | 63.49 | 63.94 | 00:00:00 | | 2013-10-17 | 3,650,300 | 63.80 | 64.23 | 63.65 | 64.18 | 00:00:00 | | 2013-10-18 | 4,832,400 | 64.16 | 64.16 | 63.00 | 63.76 | 00:00:00 | | 2013-10-21 | 3,123,700 | 63.51 | 64.48 | 63.50 | 64.29 | 00:00:00 | | 2013-10-22 | 4,189,500 | 64.50 | 65.23 | 64.28 | 64.38 | 00:00:00 | | 2013-10-23 | 3,430,500 | 63.91 | 64.39 | 63.58 | 63.85 | 00:00:00 | | 2013-10-24 | 5,357,800 | 64.33 | 64.50 | 63.63 | 63.74 | 00:00:00 | | 2013-10-25 | 20,811,300 | 61.99 | 62.50 | 59.20 | 60.88 | 00:00:00 | | 2013-10-28 | 6,071,800 | 61.22 | 61.94 | 60.51 | 61.91 | 00:00:00 | | 2013-10-29 | 6,589,200 | 62.15 | 62.50 | 61.46 | 61.88 | 00:00:00 | | 2013-10-30 | 4,623,800 | 61.98 | 62.69 | 61.66 | 62.32 | 00:00:00 | | 2013-10-31 | 5,874,500 | 62.56 | 62.93 | 62.29 | 62.52 | 00:00:00 | | 2013-11-01 | 6,608,200 | 62.93 | 62.94 | 62.03 | 62.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
