|
 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 | | 2013-11-01 | 6,608,200 | 62.93 | 62.94 | 62.03 | 62.37 | 00:00:00 | | 2013-11-04 | 5,635,800 | 62.42 | 62.70 | 61.89 | 62.25 | 00:00:00 | | 2013-11-05 | 6,066,800 | 62.07 | 63.68 | 61.90 | 63.46 | 00:00:00 | | 2013-11-06 | 6,313,000 | 63.71 | 64.95 | 63.39 | 64.86 | 00:00:00 | | 2013-11-07 | 5,532,400 | 65.02 | 65.49 | 64.04 | 64.08 | 00:00:00 | | 2013-11-08 | 5,125,200 | 64.25 | 64.64 | 63.89 | 64.20 | 00:00:00 | | 2013-11-11 | 3,693,500 | 64.06 | 64.90 | 63.97 | 64.82 | 00:00:00 | | 2013-11-12 | 5,389,400 | 64.52 | 65.20 | 64.36 | 64.66 | 00:00:00 | | 2013-11-13 | 5,265,100 | 64.22 | 65.94 | 63.99 | 65.93 | 00:00:00 | | 2013-11-14 | 4,802,900 | 65.80 | 66.55 | 65.80 | 66.44 | 00:00:00 | | 2013-11-15 | 5,975,700 | 66.35 | 66.40 | 65.28 | 65.34 | 00:00:00 | | 2013-11-18 | 5,642,900 | 65.34 | 65.40 | 64.66 | 64.99 | 00:00:00 | | 2013-11-19 | 5,585,400 | 65.16 | 65.21 | 64.69 | 64.89 | 00:00:00 | | 2013-11-20 | 5,108,800 | 65.05 | 65.36 | 64.90 | 65.18 | 00:00:00 | | 2013-11-21 | 3,330,100 | 65.27 | 65.97 | 65.27 | 65.89 | 00:00:00 | | 2013-11-22 | 3,648,700 | 66.00 | 66.45 | 65.57 | 66.39 | 00:00:00 | | 2013-11-25 | 3,743,600 | 66.94 | 67.00 | 66.40 | 66.64 | 00:00:00 | | 2013-11-26 | 6,069,600 | 66.50 | 67.92 | 66.35 | 67.26 | 00:00:00 | | 2013-11-27 | 3,847,500 | 67.35 | 67.92 | 66.97 | 67.50 | 00:00:00 | | 2013-11-29 | 2,454,900 | 67.53 | 67.95 | 67.32 | 67.35 | 00:00:00 | | 2013-12-02 | 3,903,200 | 67.32 | 67.37 | 66.68 | 67.03 | 00:00:00 | | 2013-12-03 | 3,388,700 | 66.71 | 67.00 | 66.60 | 66.65 | 00:00:00 | | 2013-12-04 | 4,877,100 | 66.51 | 67.40 | 66.15 | 67.18 | 00:00:00 | | 2013-12-05 | 4,294,600 | 67.01 | 67.27 | 66.48 | 66.77 | 00:00:00 | | 2013-12-06 | 3,243,200 | 67.56 | 67.64 | 66.90 | 66.95 | 00:00:00 | | 2013-12-09 | 3,141,000 | 67.30 | 67.33 | 66.86 | 67.16 | 00:00:00 | | 2013-12-10 | 4,896,100 | 67.41 | 68.52 | 67.40 | 67.73 | 00:00:00 | | 2013-12-11 | 4,987,700 | 67.51 | 67.72 | 67.17 | 67.24 | 00:00:00 | | 2013-12-12 | 3,701,000 | 67.03 | 67.35 | 66.54 | 66.71 | 00:00:00 | | 2013-12-13 | 3,683,300 | 67.38 | 67.57 | 66.41 | 66.62 | 00:00:00 | | 2013-12-16 | 2,971,300 | 66.98 | 67.46 | 66.69 | 67.41 | 00:00:00 | | 2013-12-17 | 3,918,600 | 67.20 | 67.21 | 66.59 | 66.89 | 00:00:00 | | 2013-12-18 | 4,665,800 | 66.91 | 68.00 | 66.48 | 67.98 | 00:00:00 | | 2013-12-19 | 3,664,000 | 67.98 | 67.98 | 67.20 | 67.89 | 00:00:00 | | 2013-12-20 | 8,623,500 | 68.20 | 69.16 | 67.91 | 68.96 | 00:00:00 | | 2013-12-23 | 3,281,300 | 69.40 | 70.00 | 69.07 | 69.98 | 00:00:00 | | 2013-12-24 | 1,143,800 | 69.80 | 69.94 | 69.29 | 69.52 | 00:00:00 | | 2013-12-26 | 3,676,300 | 69.76 | 70.26 | 69.65 | 70.13 | 00:00:00 | | 2013-12-27 | 3,162,100 | 70.41 | 70.79 | 70.21 | 70.60 | 00:00:00 | | 2013-12-30 | 2,387,000 | 70.40 | 70.56 | 69.91 | 70.19 | 00:00:00 | | 2013-12-31 | 2,009,300 | 70.41 | 70.51 | 70.00 | 70.24 | 00:00:00 | | 2014-01-02 | 2,895,400 | 70.00 | 70.41 | 69.77 | 69.96 | 00:00:00 | | 2014-01-03 | 3,899,200 | 69.95 | 70.36 | 69.79 | 70.00 | 00:00:00 | | 2014-01-06 | 3,579,000 | 70.13 | 70.22 | 69.66 | 69.88 | 00:00:00 | | 2014-01-07 | 4,476,700 | 69.83 | 69.99 | 69.63 | 69.84 | 00:00:00 | | 2014-01-08 | 6,593,700 | 70.07 | 71.12 | 69.61 | 71.03 | 00:00:00 | | 2014-01-09 | 7,051,600 | 71.23 | 72.50 | 70.92 | 72.38 | 00:00:00 | | 2014-01-10 | 4,511,200 | 72.45 | 72.91 | 71.73 | 72.86 | 00:00:00 | | 2014-01-13 | 5,410,300 | 72.90 | 73.44 | 72.31 | 72.62 | 00:00:00 | | 2014-01-14 | 3,495,900 | 72.82 | 73.30 | 72.17 | 73.01 | 00:00:00 | | 2014-01-15 | 3,971,500 | 73.28 | 74.21 | 72.98 | 73.21 | 00:00:00 | | 2014-01-16 | 3,154,100 | 73.58 | 73.58 | 72.50 | 72.90 | 00:00:00 | | 2014-01-17 | 4,737,900 | 73.35 | 73.83 | 72.98 | 73.62 | 00:00:00 | | 2014-01-21 | 4,002,100 | 74.35 | 74.65 | 73.73 | 74.60 | 00:00:00 | | 2014-01-22 | 5,764,400 | 74.84 | 75.13 | 74.34 | 74.69 | 00:00:00 | | 2014-01-23 | 4,366,100 | 74.51 | 74.75 | 73.65 | 74.43 | 00:00:00 | | 2014-01-24 | 5,134,300 | 73.83 | 74.37 | 73.29 | 73.32 | 00:00:00 | | 2014-01-27 | 4,967,100 | 73.46 | 73.75 | 72.64 | 73.35 | 00:00:00 | | 2014-01-28 | 4,161,600 | 73.84 | 74.84 | 73.62 | 74.26 | 00:00:00 | | 2014-01-29 | 4,560,100 | 74.48 | 74.49 | 73.50 | 73.71 | 00:00:00 | | 2014-01-30 | 7,248,100 | 74.40 | 75.28 | 74.11 | 74.66 | 00:00:00 | | 2014-01-31 | 4,296,800 | 73.48 | 74.98 | 73.33 | 74.69 | 00:00:00 | | 2014-02-03 | 6,050,900 | 75.21 | 75.21 | 74.06 | 74.15 | 00:00:00 | | 2014-02-04 | 5,216,800 | 75.48 | 75.48 | 72.75 | 73.37 | 00:00:00 | | 2014-02-05 | 3,918,200 | 72.98 | 73.45 | 72.68 | 73.29 | 00:00:00 | | 2014-02-06 | 3,424,400 | 73.71 | 74.43 | 73.40 | 73.98 | 00:00:00 | | 2014-02-07 | 4,183,000 | 74.00 | 74.41 | 73.26 | 74.38 | 00:00:00 | | 2014-02-10 | 4,128,100 | 74.22 | 74.89 | 74.07 | 74.70 | 00:00:00 | | 2014-02-11 | 4,298,000 | 74.77 | 75.55 | 74.43 | 75.55 | 00:00:00 | | 2014-02-12 | 3,682,400 | 75.86 | 76.41 | 75.44 | 75.94 | 00:00:00 | | 2014-02-13 | 4,478,700 | 75.54 | 76.69 | 75.47 | 76.60 | 00:00:00 | | 2014-02-14 | 3,946,700 | 76.29 | 76.84 | 76.18 | 76.75 | 00:00:00 | | 2014-02-18 | 5,996,900 | 76.45 | 77.40 | 76.07 | 76.68 | 00:00:00 | | 2014-02-19 | 5,134,900 | 76.51 | 77.00 | 76.20 | 76.38 | 00:00:00 | | 2014-02-20 | 7,654,200 | 76.64 | 78.17 | 75.91 | 77.12 | 00:00:00 | | 2014-02-21 | 15,382,000 | 75.00 | 75.40 | 72.92 | 74.01 | 00:00:00 | | 2014-02-24 | 6,990,600 | 74.01 | 75.34 | 74.01 | 74.35 | 00:00:00 | | 2014-02-25 | 5,866,400 | 73.96 | 74.66 | 73.89 | 74.08 | 00:00:00 | | 2014-02-26 | 4,865,500 | 73.93 | 74.43 | 73.72 | 74.00 | 00:00:00 | | 2014-02-27 | 5,984,400 | 73.80 | 74.74 | 73.20 | 74.56 | 00:00:00 | | 2014-02-28 | 8,070,600 | 74.81 | 75.74 | 74.51 | 75.31 | 00:00:00 | | 2014-03-03 | 4,521,600 | 74.77 | 75.24 | 74.32 | 74.46 | 00:00:00 | | 2014-03-04 | 5,667,600 | 75.15 | 75.78 | 75.03 | 75.66 | 00:00:00 | | 2014-03-05 | 6,737,700 | 75.96 | 77.17 | 74.86 | 77.15 | 00:00:00 | | 2014-03-06 | 8,534,200 | 77.01 | 78.63 | 76.87 | 78.09 | 00:00:00 | | 2014-03-07 | 4,784,300 | 78.34 | 78.71 | 77.53 | 78.30 | 00:00:00 | | 2014-03-10 | 4,680,600 | 77.80 | 78.65 | 77.70 | 78.64 | 00:00:00 | | 2014-03-11 | 5,598,300 | 78.95 | 79.37 | 78.33 | 78.59 | 00:00:00 | | 2014-03-12 | 3,804,100 | 78.30 | 78.78 | 78.04 | 78.46 | 00:00:00 | | 2014-03-13 | 4,405,400 | 78.70 | 79.04 | 77.71 | 78.00 | 00:00:00 | | 2014-03-14 | 4,496,800 | 77.75 | 78.10 | 76.88 | 77.36 | 00:00:00 | | 2014-03-17 | 4,997,900 | 77.51 | 77.74 | 76.58 | 76.69 | 00:00:00 | | 2014-03-18 | 6,560,800 | 76.76 | 77.09 | 76.33 | 77.07 | 00:00:00 | | 2014-03-19 | 5,140,500 | 77.08 | 78.08 | 76.89 | 77.55 | 00:00:00 | | 2014-03-20 | 3,478,800 | 77.33 | 78.18 | 77.30 | 77.92 | 00:00:00 | | 2014-03-21 | 14,370,300 | 78.70 | 78.70 | 76.71 | 76.99 | 00:00:00 | | 2014-03-24 | 4,587,000 | 77.14 | 77.19 | 75.40 | 75.85 | 00:00:00 | | 2014-03-25 | 4,299,000 | 76.22 | 76.35 | 75.23 | 75.54 | 00:00:00 | | 2014-03-26 | 5,309,000 | 75.63 | 75.98 | 75.21 | 75.40 | 00:00:00 | | 2014-03-27 | 3,564,300 | 75.20 | 75.75 | 75.02 | 75.26 | 00:00:00 | | 2014-03-28 | 2,913,800 | 75.06 | 76.22 | 74.38 | 75.52 | 00:00:00 | | 2014-03-31 | 4,702,500 | 76.09 | 76.09 | 74.92 | 75.09 | 00:00:00 | | 2014-04-01 | 3,790,000 | 75.50 | 76.21 | 75.19 | 76.08 | 00:00:00 | | 2014-04-02 | 3,259,400 | 76.10 | 76.13 | 75.50 | 75.60 | 00:00:00 | | 2014-04-03 | 3,785,800 | 75.75 | 75.83 | 74.65 | 74.92 | 00:00:00 | | 2014-04-04 | 6,719,700 | 75.25 | 75.69 | 73.21 | 73.28 | 00:00:00 | | 2014-04-07 | 5,719,600 | 73.16 | 73.51 | 72.36 | 72.71 | 00:00:00 | | 2014-04-08 | 5,130,000 | 72.70 | 73.00 | 71.96 | 72.77 | 00:00:00 | | 2014-04-09 | 4,012,500 | 72.99 | 74.27 | 72.59 | 74.22 | 00:00:00 | | 2014-04-10 | 8,561,500 | 74.89 | 74.89 | 71.66 | 71.95 | 00:00:00 | | 2014-04-11 | 6,117,300 | 71.54 | 72.59 | 70.93 | 72.15 | 00:00:00 | | 2014-04-14 | 3,930,200 | 72.51 | 73.56 | 71.66 | 72.24 | 00:00:00 | | 2014-04-15 | 5,004,400 | 72.67 | 73.70 | 72.24 | 73.62 | 00:00:00 | | 2014-04-16 | 5,196,700 | 75.08 | 75.08 | 72.77 | 73.18 | 00:00:00 | | 2014-04-17 | 5,337,000 | 73.28 | 73.50 | 72.10 | 72.29 | 00:00:00 | | 2014-04-21 | 6,872,100 | 73.14 | 73.28 | 71.13 | 71.33 | 00:00:00 | | 2014-04-22 | 5,393,400 | 71.15 | 71.87 | 70.89 | 70.96 | 00:00:00 | | 2014-04-23 | 4,765,200 | 70.98 | 71.36 | 70.73 | 70.93 | 00:00:00 | | 2014-04-24 | 5,110,600 | 71.11 | 71.94 | 70.92 | 71.43 | 00:00:00 | | 2014-04-25 | 4,716,300 | 71.65 | 71.66 | 70.82 | 71.04 | 00:00:00 | | 2014-04-28 | 4,726,200 | 71.28 | 71.38 | 70.13 | 70.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
