|
 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 | | 2014-10-16 | 4,426,018 | 69.05 | 70.33 | 68.78 | 69.97 | 00:00:00 | | 2014-10-17 | 3,529,660 | 70.15 | 70.96 | 69.77 | 70.74 | 00:00:00 | | 2014-10-20 | 2,195,300 | 70.52 | 71.60 | 70.44 | 71.52 | 00:00:00 | | 2014-10-21 | 5,182,243 | 72.00 | 74.08 | 71.84 | 74.03 | 00:00:00 | | 2014-10-22 | 4,721,072 | 73.89 | 73.98 | 72.46 | 73.00 | 00:00:00 | | 2014-10-23 | 4,072,100 | 73.79 | 73.92 | 72.79 | 73.06 | 00:00:00 | | 2014-10-24 | 2,635,900 | 73.43 | 73.71 | 73.05 | 73.65 | 00:00:00 | | 2014-10-27 | 4,187,902 | 73.68 | 73.75 | 73.08 | 73.28 | 00:00:00 | | 2014-10-28 | 3,462,396 | 73.57 | 74.48 | 73.14 | 74.41 | 00:00:00 | | 2014-10-29 | 7,043,421 | 73.89 | 74.99 | 73.43 | 74.03 | 00:00:00 | | 2014-10-30 | 6,350,400 | 74.00 | 75.99 | 73.95 | 75.54 | 00:00:00 | | 2014-10-31 | 6,258,500 | 76.75 | 77.41 | 75.30 | 76.82 | 00:00:00 | | 2014-11-03 | 3,070,671 | 76.82 | 77.21 | 76.31 | 77.10 | 00:00:00 | | 2014-11-04 | 2,818,200 | 77.03 | 77.43 | 76.57 | 77.04 | 00:00:00 | | 2014-11-05 | 2,852,600 | 77.09 | 77.44 | 76.74 | 77.15 | 00:00:00 | | 2014-11-06 | 2,783,935 | 77.15 | 77.95 | 76.88 | 77.92 | 00:00:00 | | 2014-11-07 | 2,962,670 | 78.00 | 78.00 | 77.45 | 77.87 | 00:00:00 | | 2014-11-10 | 3,357,400 | 77.64 | 78.14 | 77.37 | 77.99 | 00:00:00 | | 2014-11-11 | 3,144,266 | 78.04 | 78.15 | 77.58 | 77.74 | 00:00:00 | | 2014-11-12 | 3,148,090 | 77.55 | 77.93 | 77.00 | 77.84 | 00:00:00 | | 2014-11-13 | 3,274,469 | 76.88 | 78.18 | 76.88 | 77.90 | 00:00:00 | | 2014-11-14 | 2,856,599 | 78.10 | 78.22 | 77.54 | 77.87 | 00:00:00 | | 2014-11-17 | 3,924,177 | 78.23 | 79.12 | 77.87 | 79.06 | 00:00:00 | | 2014-11-18 | 3,554,939 | 78.88 | 79.75 | 78.85 | 79.31 | 00:00:00 | | 2014-11-19 | 3,802,566 | 79.02 | 80.04 | 78.98 | 79.47 | 00:00:00 | | 2014-11-20 | 2,892,453 | 79.33 | 80.01 | 79.07 | 79.89 | 00:00:00 | | 2014-11-21 | 4,205,005 | 80.61 | 81.61 | 80.52 | 80.90 | 00:00:00 | | 2014-11-24 | 3,306,800 | 80.93 | 81.23 | 80.68 | 81.11 | 00:00:00 | | 2014-11-25 | 5,924,538 | 81.10 | 81.53 | 80.91 | 81.52 | 00:00:00 | | 2014-11-26 | 2,978,945 | 81.65 | 82.38 | 81.35 | 82.34 | 00:00:00 | | 2014-11-28 | 1,728,700 | 82.80 | 83.37 | 82.78 | 83.15 | 00:00:00 | | 2014-12-01 | 3,970,400 | 82.99 | 84.14 | 82.92 | 83.65 | 00:00:00 | | 2014-12-02 | 3,476,900 | 83.54 | 84.42 | 83.35 | 84.12 | 00:00:00 | | 2014-12-03 | 3,987,473 | 84.32 | 84.74 | 84.20 | 84.30 | 00:00:00 | | 2014-12-04 | 3,549,883 | 83.96 | 84.51 | 83.59 | 84.03 | 00:00:00 | | 2014-12-05 | 2,684,530 | 84.27 | 84.74 | 84.01 | 84.58 | 00:00:00 | | 2014-12-08 | 3,503,104 | 84.52 | 85.06 | 84.31 | 84.87 | 00:00:00 | | 2014-12-09 | 3,813,900 | 84.44 | 85.72 | 83.86 | 85.68 | 00:00:00 | | 2014-12-10 | 2,811,100 | 84.97 | 85.47 | 83.47 | 83.70 | 00:00:00 | | 2014-12-11 | 2,529,400 | 84.00 | 84.46 | 83.50 | 83.98 | 00:00:00 | | 2014-12-12 | 2,850,300 | 83.30 | 84.26 | 82.88 | 82.88 | 00:00:00 | | 2014-12-15 | 3,173,800 | 83.29 | 83.88 | 82.07 | 82.77 | 00:00:00 | | 2014-12-16 | 8,387,385 | 81.00 | 81.80 | 79.44 | 79.45 | 00:00:00 | | 2014-12-17 | 6,292,737 | 79.36 | 80.15 | 78.89 | 79.94 | 00:00:00 | | 2014-12-18 | 4,539,452 | 80.80 | 80.88 | 79.85 | 80.48 | 00:00:00 | | 2014-12-19 | 10,130,127 | 80.61 | 81.82 | 80.35 | 80.97 | 00:00:00 | | 2014-12-22 | 3,268,800 | 81.25 | 82.39 | 81.24 | 82.34 | 00:00:00 | | 2014-12-23 | 6,283,202 | 82.82 | 85.90 | 82.46 | 85.88 | 00:00:00 | | 2014-12-24 | 1,643,213 | 85.83 | 85.99 | 85.25 | 85.48 | 00:00:00 | | 2014-12-26 | 1,956,500 | 85.74 | 86.27 | 85.21 | 85.74 | 00:00:00 | | 2014-12-29 | 2,112,417 | 85.74 | 86.21 | 85.41 | 85.96 | 00:00:00 | | 2014-12-30 | 1,738,611 | 85.60 | 86.24 | 85.54 | 85.75 | 00:00:00 | | 2014-12-31 | 2,648,937 | 86.17 | 86.24 | 84.50 | 84.67 | 00:00:00 | | 2015-01-02 | 2,489,300 | 84.91 | 85.42 | 84.18 | 84.65 | 00:00:00 | | 2015-01-05 | 4,429,769 | 84.49 | 85.50 | 83.81 | 84.22 | 00:00:00 | | 2015-01-06 | 3,731,800 | 84.25 | 85.21 | 83.04 | 83.28 | 00:00:00 | | 2015-01-07 | 3,420,500 | 83.61 | 85.08 | 83.55 | 84.56 | 00:00:00 | | 2015-01-08 | 4,480,717 | 85.19 | 86.64 | 85.10 | 86.41 | 00:00:00 | | 2015-01-09 | 2,600,906 | 86.08 | 86.38 | 84.71 | 84.90 | 00:00:00 | | 2015-01-12 | 9,925,100 | 85.13 | 85.47 | 82.91 | 83.08 | 00:00:00 | | 2015-01-13 | 2,959,017 | 83.81 | 84.77 | 83.04 | 83.58 | 00:00:00 | | 2015-01-14 | 4,435,546 | 82.62 | 84.40 | 82.62 | 84.26 | 00:00:00 | | 2015-01-15 | 3,394,300 | 84.95 | 85.62 | 84.24 | 84.30 | 00:00:00 | | 2015-01-16 | 3,363,300 | 84.19 | 85.45 | 83.60 | 85.38 | 00:00:00 | | 2015-01-20 | 5,339,494 | 85.27 | 85.32 | 82.75 | 83.48 | 00:00:00 | | 2015-01-21 | 3,690,600 | 83.09 | 84.10 | 82.90 | 83.54 | 00:00:00 | | 2015-01-22 | 3,716,923 | 83.79 | 85.01 | 83.24 | 84.99 | 00:00:00 | | 2015-01-23 | 2,449,656 | 85.21 | 85.42 | 84.42 | 84.80 | 00:00:00 | | 2015-01-26 | 3,548,000 | 85.00 | 85.24 | 84.10 | 84.75 | 00:00:00 | | 2015-01-27 | 2,878,775 | 84.30 | 84.73 | 83.29 | 83.67 | 00:00:00 | | 2015-01-28 | 5,764,361 | 83.54 | 84.08 | 81.76 | 81.95 | 00:00:00 | | 2015-01-29 | 4,543,898 | 82.20 | 82.29 | 80.81 | 82.28 | 00:00:00 | | 2015-01-30 | 4,553,327 | 81.87 | 82.48 | 80.60 | 80.71 | 00:00:00 | | 2015-02-02 | 5,382,100 | 81.33 | 81.91 | 79.01 | 81.78 | 00:00:00 | | 2015-02-03 | 4,300,270 | 81.84 | 82.47 | 80.94 | 81.87 | 00:00:00 | | 2015-02-04 | 6,078,361 | 82.06 | 83.26 | 81.61 | 82.34 | 00:00:00 | | 2015-02-05 | 1,812,890 | 82.75 | 83.10 | 82.20 | 82.70 | 00:00:00 | | 2015-02-06 | 2,305,720 | 83.13 | 83.13 | 81.45 | 81.84 | 00:00:00 | | 2015-02-09 | 3,071,200 | 82.00 | 82.46 | 80.87 | 81.24 | 00:00:00 | | 2015-02-10 | 3,319,742 | 81.59 | 82.27 | 80.91 | 82.24 | 00:00:00 | | 2015-02-11 | 4,142,360 | 82.23 | 84.88 | 82.23 | 84.79 | 00:00:00 | | 2015-02-12 | 3,445,086 | 85.00 | 85.10 | 83.99 | 84.50 | 00:00:00 | | 2015-02-13 | 2,097,952 | 84.57 | 84.92 | 83.93 | 84.90 | 00:00:00 | | 2015-02-17 | 2,837,900 | 84.60 | 85.29 | 84.29 | 85.19 | 00:00:00 | | 2015-02-18 | 2,318,351 | 85.10 | 85.27 | 84.79 | 85.17 | 00:00:00 | | 2015-02-19 | 2,970,800 | 85.07 | 85.73 | 84.86 | 85.50 | 00:00:00 | | 2015-02-20 | 3,751,400 | 85.62 | 86.12 | 84.92 | 86.08 | 00:00:00 | | 2015-02-23 | 5,276,900 | 86.08 | 86.87 | 85.83 | 86.72 | 00:00:00 | | 2015-02-24 | 5,942,323 | 88.00 | 88.83 | 86.05 | 87.62 | 00:00:00 | | 2015-02-25 | 5,194,317 | 87.44 | 87.44 | 84.85 | 85.09 | 00:00:00 | | 2015-02-26 | 6,628,500 | 84.83 | 85.05 | 84.16 | 84.54 | 00:00:00 | | 2015-02-27 | 3,384,200 | 84.74 | 84.97 | 84.09 | 84.79 | 00:00:00 | | 2015-03-02 | 2,605,202 | 84.39 | 85.19 | 84.35 | 84.93 | 00:00:00 | | 2015-03-03 | 2,097,600 | 84.76 | 84.76 | 84.14 | 84.35 | 00:00:00 | | 2015-03-04 | 2,905,900 | 84.08 | 85.03 | 83.61 | 84.83 | 00:00:00 | | 2015-03-05 | 3,457,749 | 83.09 | 84.47 | 83.02 | 84.28 | 00:00:00 | | 2015-03-06 | 3,552,327 | 84.00 | 84.45 | 82.10 | 82.27 | 00:00:00 | | 2015-03-09 | 3,419,717 | 82.39 | 82.92 | 81.83 | 81.89 | 00:00:00 | | 2015-03-10 | 3,091,481 | 81.70 | 82.25 | 81.36 | 81.39 | 00:00:00 | | 2015-03-11 | 3,018,496 | 81.62 | 82.26 | 81.15 | 81.24 | 00:00:00 | | 2015-03-12 | 2,207,611 | 81.66 | 82.50 | 81.60 | 82.29 | 00:00:00 | | 2015-03-13 | 3,085,900 | 81.79 | 82.89 | 80.94 | 81.37 | 00:00:00 | | 2015-03-16 | 3,494,399 | 81.93 | 84.09 | 81.77 | 83.65 | 00:00:00 | | 2015-03-17 | 1,864,793 | 83.04 | 83.63 | 82.72 | 83.01 | 00:00:00 | | 2015-03-18 | 3,764,528 | 83.13 | 83.69 | 81.91 | 83.29 | 00:00:00 | | 2015-03-19 | 2,544,100 | 83.31 | 84.00 | 83.09 | 83.95 | 00:00:00 | | 2015-03-20 | 7,688,400 | 84.52 | 85.92 | 84.45 | 85.38 | 00:00:00 | | 2015-03-23 | 2,461,843 | 85.33 | 85.88 | 85.00 | 85.31 | 00:00:00 | | 2015-03-24 | 2,567,200 | 85.13 | 85.28 | 84.06 | 84.06 | 00:00:00 | | 2015-03-25 | 4,095,400 | 83.87 | 84.74 | 83.13 | 83.45 | 00:00:00 | | 2015-03-26 | 2,894,000 | 82.94 | 83.57 | 82.20 | 82.99 | 00:00:00 | | 2015-03-27 | 2,605,200 | 83.02 | 83.35 | 82.31 | 82.38 | 00:00:00 | | 2015-03-30 | 5,932,563 | 82.81 | 85.56 | 82.73 | 85.41 | 00:00:00 | | 2015-03-31 | 6,738,520 | 85.38 | 88.55 | 85.25 | 86.77 | 00:00:00 | | 2015-04-01 | 5,290,866 | 86.99 | 87.16 | 83.76 | 84.23 | 00:00:00 | | 2015-04-02 | 2,622,659 | 84.49 | 85.22 | 84.14 | 84.58 | 00:00:00 | | 2015-04-06 | 2,207,000 | 84.18 | 85.39 | 83.92 | 84.88 | 00:00:00 | | 2015-04-07 | 1,741,900 | 84.34 | 85.08 | 84.04 | 84.12 | 00:00:00 | | 2015-04-08 | 2,247,400 | 84.32 | 85.12 | 83.90 | 84.36 | 00:00:00 | | 2015-04-09 | 8,641,569 | 85.16 | 89.25 | 84.82 | 88.47 | 00:00:00 | | 2015-04-10 | 4,469,850 | 88.39 | 89.59 | 88.05 | 88.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
