|
 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 | | 2016-03-23 | 7,985,852 | 67.75 | 68.37 | 67.13 | 67.33 | 00:00:00 | | 2016-03-24 | 4,918,031 | 66.93 | 67.61 | 66.23 | 67.38 | 00:00:00 | | 2016-03-28 | 3,604,667 | 67.69 | 68.20 | 67.44 | 67.67 | 00:00:00 | | 2016-03-29 | 3,626,344 | 67.73 | 69.07 | 67.56 | 68.69 | 00:00:00 | | 2016-03-30 | 4,828,500 | 68.90 | 70.00 | 68.90 | 69.05 | 00:00:00 | | 2016-03-31 | 6,400,039 | 69.05 | 69.94 | 68.15 | 68.69 | 00:00:00 | | 2016-04-01 | 4,480,800 | 69.17 | 69.30 | 68.05 | 69.11 | 00:00:00 | | 2016-04-04 | 5,228,200 | 69.62 | 70.37 | 68.06 | 68.32 | 00:00:00 | | 2016-04-05 | 6,165,862 | 67.53 | 68.17 | 66.89 | 67.24 | 00:00:00 | | 2016-04-06 | 5,934,655 | 66.90 | 69.16 | 66.90 | 69.12 | 00:00:00 | | 2016-04-07 | 7,819,600 | 68.76 | 70.98 | 68.76 | 70.05 | 00:00:00 | | 2016-04-08 | 10,696,000 | 70.22 | 70.95 | 69.58 | 70.09 | 00:00:00 | | 2016-04-11 | 3,407,100 | 70.10 | 70.42 | 69.32 | 69.71 | 00:00:00 | | 2016-04-12 | 4,285,900 | 69.73 | 71.07 | 69.71 | 70.26 | 00:00:00 | | 2016-04-13 | 3,506,300 | 70.69 | 71.62 | 70.47 | 71.11 | 00:00:00 | | 2016-04-14 | 2,480,800 | 71.33 | 71.64 | 70.93 | 71.17 | 00:00:00 | | 2016-04-15 | 3,548,700 | 70.92 | 71.35 | 70.16 | 70.98 | 00:00:00 | | 2016-04-18 | 3,283,800 | 70.97 | 72.11 | 70.71 | 72.02 | 00:00:00 | | 2016-04-19 | 3,161,663 | 72.40 | 72.58 | 71.94 | 72.35 | 00:00:00 | | 2016-04-20 | 3,736,376 | 72.40 | 73.75 | 72.36 | 73.17 | 00:00:00 | | 2016-04-21 | 3,061,254 | 73.07 | 73.87 | 72.49 | 73.33 | 00:00:00 | | 2016-04-22 | 4,073,700 | 73.55 | 74.04 | 73.18 | 73.55 | 00:00:00 | | 2016-04-25 | 3,709,400 | 73.49 | 74.07 | 73.20 | 73.72 | 00:00:00 | | 2016-04-26 | 6,295,000 | 73.16 | 74.34 | 72.05 | 74.26 | 00:00:00 | | 2016-04-27 | 4,605,300 | 74.81 | 76.30 | 74.68 | 76.06 | 00:00:00 | | 2016-04-28 | 4,412,656 | 75.52 | 76.35 | 74.73 | 74.93 | 00:00:00 | | 2016-04-29 | 3,673,174 | 74.26 | 74.36 | 73.19 | 73.73 | 00:00:00 | | 2016-05-02 | 2,836,500 | 73.87 | 74.12 | 73.25 | 73.62 | 00:00:00 | | 2016-05-03 | 3,976,800 | 72.92 | 73.71 | 72.43 | 72.79 | 00:00:00 | | 2016-05-04 | 2,982,900 | 72.60 | 73.55 | 72.10 | 72.74 | 00:00:00 | | 2016-05-05 | 2,744,857 | 72.63 | 73.41 | 72.56 | 72.95 | 00:00:00 | | 2016-05-06 | 2,904,352 | 72.51 | 73.43 | 72.14 | 73.13 | 00:00:00 | | 2016-05-09 | 3,214,069 | 72.96 | 74.16 | 72.89 | 73.77 | 00:00:00 | | 2016-05-10 | 4,255,165 | 74.13 | 74.90 | 73.65 | 74.60 | 00:00:00 | | 2016-05-11 | 3,288,294 | 74.73 | 75.34 | 73.59 | 73.62 | 00:00:00 | | 2016-05-12 | 3,755,503 | 73.56 | 73.96 | 72.16 | 72.61 | 00:00:00 | | 2016-05-13 | 2,413,010 | 72.43 | 72.90 | 71.84 | 72.01 | 00:00:00 | | 2016-05-16 | 3,017,869 | 72.01 | 72.96 | 71.76 | 72.76 | 00:00:00 | | 2016-05-17 | 3,000,000 | 72.74 | 73.10 | 71.89 | 72.22 | 00:00:00 | | 2016-05-18 | 2,489,500 | 72.27 | 72.76 | 71.90 | 72.51 | 00:00:00 | | 2016-05-19 | 2,422,247 | 71.90 | 72.81 | 71.41 | 72.35 | 00:00:00 | | 2016-05-20 | 5,312,193 | 72.27 | 73.42 | 71.92 | 72.87 | 00:00:00 | | 2016-05-23 | 3,776,272 | 72.68 | 73.95 | 72.39 | 72.91 | 00:00:00 | | 2016-05-24 | 3,588,889 | 73.03 | 74.95 | 73.03 | 74.35 | 00:00:00 | | 2016-05-25 | 3,051,958 | 74.42 | 75.51 | 74.32 | 74.72 | 00:00:00 | | 2016-05-26 | 2,317,900 | 74.48 | 74.98 | 74.39 | 74.71 | 00:00:00 | | 2016-05-27 | 2,503,100 | 74.92 | 75.55 | 74.62 | 74.97 | 00:00:00 | | 2016-05-31 | 4,511,011 | 74.74 | 75.64 | 74.45 | 75.55 | 00:00:00 | | 2016-06-01 | 4,264,900 | 75.52 | 76.20 | 75.24 | 75.84 | 00:00:00 | | 2016-06-02 | 2,732,600 | 75.68 | 76.63 | 75.50 | 76.26 | 00:00:00 | | 2016-06-03 | 2,810,514 | 76.17 | 76.23 | 74.95 | 75.61 | 00:00:00 | | 2016-06-06 | 2,511,598 | 75.77 | 76.37 | 75.40 | 76.00 | 00:00:00 | | 2016-06-07 | 3,132,800 | 76.12 | 76.49 | 75.75 | 75.84 | 00:00:00 | | 2016-06-08 | 3,592,400 | 76.05 | 77.26 | 76.05 | 76.86 | 00:00:00 | | 2016-06-09 | 3,820,505 | 76.86 | 77.19 | 76.20 | 76.93 | 00:00:00 | | 2016-06-10 | 3,627,398 | 76.11 | 76.53 | 75.59 | 75.91 | 00:00:00 | | 2016-06-13 | 3,272,236 | 75.82 | 76.60 | 75.52 | 75.54 | 00:00:00 | | 2016-06-14 | 3,001,050 | 75.54 | 76.09 | 74.79 | 75.16 | 00:00:00 | | 2016-06-15 | 3,203,916 | 75.46 | 75.65 | 74.72 | 74.80 | 00:00:00 | | 2016-06-16 | 3,856,600 | 74.05 | 75.05 | 73.97 | 74.74 | 00:00:00 | | 2016-06-17 | 7,041,400 | 74.82 | 75.24 | 73.99 | 74.58 | 00:00:00 | | 2016-06-20 | 4,258,655 | 74.87 | 75.25 | 74.02 | 74.14 | 00:00:00 | | 2016-06-21 | 3,840,000 | 74.43 | 74.96 | 74.05 | 74.75 | 00:00:00 | | 2016-06-22 | 3,144,458 | 74.80 | 76.08 | 74.34 | 75.59 | 00:00:00 | | 2016-06-23 | 3,230,515 | 76.27 | 77.00 | 75.99 | 76.95 | 00:00:00 | | 2016-06-24 | 5,830,644 | 74.60 | 75.86 | 74.29 | 75.40 | 00:00:00 | | 2016-06-27 | 4,588,645 | 74.64 | 75.00 | 72.81 | 73.21 | 00:00:00 | | 2016-06-28 | 2,934,890 | 73.62 | 74.62 | 73.49 | 74.01 | 00:00:00 | | 2016-06-29 | 3,924,037 | 74.21 | 76.09 | 74.21 | 75.70 | 00:00:00 | | 2016-06-30 | 5,270,947 | 75.98 | 76.21 | 75.26 | 75.80 | 00:00:00 | | 2016-07-01 | 3,939,165 | 75.80 | 76.48 | 75.72 | 76.28 | 00:00:00 | | 2016-07-05 | 3,487,000 | 75.82 | 75.96 | 75.31 | 75.61 | 00:00:00 | | 2016-07-06 | 3,452,100 | 75.56 | 76.82 | 75.00 | 76.21 | 00:00:00 | | 2016-07-07 | 2,666,700 | 76.18 | 77.08 | 76.08 | 76.55 | 00:00:00 | | 2016-07-08 | 3,048,800 | 77.05 | 78.23 | 76.59 | 77.92 | 00:00:00 | | 2016-07-11 | 3,109,726 | 78.18 | 78.69 | 77.52 | 77.93 | 00:00:00 | | 2016-07-12 | 3,110,627 | 78.12 | 78.63 | 77.96 | 78.28 | 00:00:00 | | 2016-07-13 | 2,791,858 | 78.72 | 79.40 | 78.14 | 78.60 | 00:00:00 | | 2016-07-14 | 3,634,880 | 79.09 | 80.02 | 78.88 | 79.45 | 00:00:00 | | 2016-07-15 | 3,465,733 | 78.72 | 79.86 | 77.94 | 79.33 | 00:00:00 | | 2016-07-18 | 2,006,000 | 79.40 | 79.94 | 79.26 | 79.68 | 00:00:00 | | 2016-07-19 | 3,213,318 | 79.44 | 79.77 | 78.66 | 79.00 | 00:00:00 | | 2016-07-20 | 3,262,192 | 79.10 | 79.45 | 78.75 | 79.18 | 00:00:00 | | 2016-07-21 | 3,271,800 | 79.28 | 79.50 | 78.38 | 78.59 | 00:00:00 | | 2016-07-22 | 2,783,600 | 79.02 | 79.24 | 78.56 | 78.86 | 00:00:00 | | 2016-07-25 | 4,277,778 | 77.46 | 78.22 | 76.90 | 77.39 | 00:00:00 | | 2016-07-26 | 5,450,204 | 75.84 | 78.73 | 75.60 | 78.49 | 00:00:00 | | 2016-07-27 | 3,324,195 | 78.49 | 78.53 | 77.10 | 77.21 | 00:00:00 | | 2016-07-28 | 2,636,041 | 77.28 | 77.68 | 76.93 | 77.09 | 00:00:00 | | 2016-07-29 | 4,550,675 | 76.84 | 77.15 | 75.93 | 76.07 | 00:00:00 | | 2016-08-01 | 4,264,322 | 76.11 | 76.69 | 75.98 | 76.17 | 00:00:00 | | 2016-08-02 | 3,156,865 | 75.95 | 76.20 | 75.11 | 75.43 | 00:00:00 | | 2016-08-03 | 3,112,479 | 75.40 | 76.41 | 75.35 | 75.98 | 00:00:00 | | 2016-08-04 | 2,616,791 | 76.13 | 76.37 | 75.64 | 75.89 | 00:00:00 | | 2016-08-05 | 2,620,471 | 76.11 | 76.77 | 75.73 | 76.38 | 00:00:00 | | 2016-08-08 | 2,456,870 | 76.38 | 76.81 | 75.74 | 75.91 | 00:00:00 | | 2016-08-09 | 1,952,100 | 75.92 | 76.68 | 75.65 | 76.44 | 00:00:00 | | 2016-08-10 | 2,033,600 | 76.45 | 76.65 | 75.62 | 75.79 | 00:00:00 | | 2016-08-11 | 2,927,932 | 75.83 | 76.37 | 75.71 | 76.17 | 00:00:00 | | 2016-08-12 | 1,926,493 | 75.92 | 76.30 | 75.77 | 76.19 | 00:00:00 | | 2016-08-15 | 2,687,579 | 76.47 | 77.34 | 76.25 | 77.13 | 00:00:00 | | 2016-08-16 | 2,541,500 | 77.01 | 77.19 | 76.60 | 76.97 | 00:00:00 | | 2016-08-17 | 2,455,500 | 77.09 | 77.37 | 76.17 | 76.63 | 00:00:00 | | 2016-08-18 | 2,015,994 | 76.70 | 77.15 | 76.53 | 76.62 | 00:00:00 | | 2016-08-19 | 2,525,759 | 76.33 | 76.55 | 75.25 | 76.38 | 00:00:00 | | 2016-08-22 | 2,308,700 | 76.29 | 76.78 | 76.00 | 76.51 | 00:00:00 | | 2016-08-23 | 4,868,000 | 76.95 | 77.61 | 76.70 | 77.15 | 00:00:00 | | 2016-08-24 | 3,041,900 | 76.84 | 77.57 | 76.19 | 76.34 | 00:00:00 | | 2016-08-25 | 13,815,591 | 76.08 | 76.08 | 71.26 | 71.74 | 00:00:00 | | 2016-08-26 | 7,321,605 | 72.04 | 72.90 | 71.60 | 72.31 | 00:00:00 | | 2016-08-29 | 7,638,234 | 72.32 | 73.81 | 72.00 | 73.12 | 00:00:00 | | 2016-08-30 | 3,997,999 | 72.98 | 73.50 | 72.65 | 73.35 | 00:00:00 | | 2016-08-31 | 4,403,792 | 73.30 | 73.35 | 72.11 | 72.70 | 00:00:00 | | 2016-09-01 | 3,564,046 | 72.98 | 72.99 | 71.80 | 72.22 | 00:00:00 | | 2016-09-02 | 2,282,980 | 72.54 | 72.68 | 71.94 | 72.54 | 00:00:00 | | 2016-09-06 | 2,167,741 | 72.54 | 72.92 | 72.28 | 72.72 | 00:00:00 | | 2016-09-07 | 3,613,397 | 72.70 | 73.12 | 72.10 | 72.67 | 00:00:00 | | 2016-09-08 | 3,174,153 | 72.44 | 72.67 | 72.09 | 72.11 | 00:00:00 | | 2016-09-09 | 4,790,679 | 71.63 | 71.84 | 70.88 | 71.13 | 00:00:00 | | 2016-09-12 | 3,125,600 | 70.77 | 72.24 | 70.72 | 72.10 | 00:00:00 | | 2016-09-13 | 3,918,700 | 71.50 | 71.51 | 70.38 | 70.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
