|
 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 | | 2016-09-13 | 3,918,700 | 71.50 | 71.51 | 70.38 | 70.90 | 00:00:00 | | 2016-09-14 | 4,202,300 | 71.02 | 71.02 | 69.66 | 70.37 | 00:00:00 | | 2016-09-15 | 3,376,584 | 70.20 | 70.70 | 69.76 | 70.44 | 00:00:00 | | 2016-09-16 | 4,472,168 | 70.53 | 70.66 | 69.79 | 70.21 | 00:00:00 | | 2016-09-19 | 3,152,988 | 70.47 | 70.86 | 69.55 | 69.66 | 00:00:00 | | 2016-09-20 | 3,097,802 | 69.95 | 70.23 | 69.25 | 69.25 | 00:00:00 | | 2016-09-21 | 3,398,867 | 69.25 | 69.80 | 68.97 | 69.65 | 00:00:00 | | 2016-09-22 | 3,822,132 | 70.03 | 71.85 | 69.82 | 71.03 | 00:00:00 | | 2016-09-23 | 4,028,976 | 70.66 | 71.84 | 70.62 | 71.34 | 00:00:00 | | 2016-09-26 | 3,120,300 | 71.12 | 71.68 | 70.52 | 70.63 | 00:00:00 | | 2016-09-27 | 2,865,700 | 70.69 | 71.09 | 70.48 | 70.79 | 00:00:00 | | 2016-09-28 | 1,620,000 | 70.80 | 71.35 | 70.45 | 70.93 | 00:00:00 | | 2016-09-29 | 2,216,100 | 70.97 | 71.06 | 69.80 | 69.84 | 00:00:00 | | 2016-09-30 | 3,969,100 | 69.86 | 70.81 | 68.70 | 70.53 | 00:00:00 | | 2016-10-03 | 3,430,284 | 70.24 | 70.43 | 69.30 | 69.96 | 00:00:00 | | 2016-10-04 | 2,133,836 | 69.85 | 70.52 | 69.69 | 69.91 | 00:00:00 | | 2016-10-05 | 2,105,026 | 70.23 | 70.59 | 69.82 | 70.34 | 00:00:00 | | 2016-10-06 | 2,771,710 | 70.03 | 70.84 | 69.83 | 70.35 | 00:00:00 | | 2016-10-07 | 3,437,822 | 70.65 | 70.71 | 69.70 | 70.06 | 00:00:00 | | 2016-10-10 | 1,630,512 | 70.44 | 70.90 | 70.38 | 70.57 | 00:00:00 | | 2016-10-11 | 2,840,473 | 70.34 | 70.34 | 68.94 | 69.03 | 00:00:00 | | 2016-10-12 | 2,670,432 | 69.11 | 69.36 | 68.58 | 69.16 | 00:00:00 | | 2016-10-13 | 3,269,027 | 68.66 | 69.12 | 68.43 | 69.04 | 00:00:00 | | 2016-10-14 | 2,976,526 | 69.45 | 70.43 | 69.07 | 69.76 | 00:00:00 | | 2016-10-17 | 3,192,000 | 69.58 | 69.70 | 68.88 | 69.22 | 00:00:00 | | 2016-10-18 | 3,045,786 | 70.02 | 70.66 | 69.79 | 70.31 | 00:00:00 | | 2016-10-19 | 2,283,839 | 70.35 | 70.62 | 70.07 | 70.43 | 00:00:00 | | 2016-10-20 | 2,453,342 | 70.59 | 71.52 | 70.31 | 71.04 | 00:00:00 | | 2016-10-21 | 3,092,722 | 70.63 | 70.63 | 69.54 | 69.61 | 00:00:00 | | 2016-10-24 | 2,947,400 | 70.15 | 70.55 | 69.41 | 69.80 | 00:00:00 | | 2016-10-25 | 2,642,407 | 69.73 | 70.24 | 69.50 | 70.07 | 00:00:00 | | 2016-10-26 | 5,370,287 | 72.03 | 72.03 | 69.24 | 70.39 | 00:00:00 | | 2016-10-27 | 3,486,271 | 70.46 | 70.62 | 69.12 | 69.23 | 00:00:00 | | 2016-10-28 | 10,586,527 | 67.59 | 68.10 | 64.46 | 65.09 | 00:00:00 | | 2016-10-31 | 6,186,898 | 65.54 | 67.52 | 65.42 | 67.40 | 00:00:00 | | 2016-11-01 | 4,951,991 | 67.42 | 67.77 | 66.77 | 67.25 | 00:00:00 | | 2016-11-02 | 7,091,760 | 67.35 | 70.76 | 67.12 | 69.82 | 00:00:00 | | 2016-11-03 | 6,875,127 | 69.82 | 70.77 | 67.06 | 67.24 | 00:00:00 | | 2016-11-04 | 5,014,676 | 67.16 | 68.67 | 67.01 | 67.86 | 00:00:00 | | 2016-11-07 | 4,641,900 | 69.22 | 70.72 | 68.98 | 70.38 | 00:00:00 | | 2016-11-08 | 5,759,800 | 67.97 | 70.11 | 67.58 | 69.85 | 00:00:00 | | 2016-11-09 | 9,153,200 | 73.35 | 75.32 | 71.44 | 74.78 | 00:00:00 | | 2016-11-10 | 8,904,674 | 75.13 | 76.60 | 74.63 | 75.39 | 00:00:00 | | 2016-11-11 | 4,337,362 | 75.18 | 75.60 | 73.78 | 74.59 | 00:00:00 | | 2016-11-14 | 5,670,086 | 74.51 | 77.14 | 74.27 | 76.45 | 00:00:00 | | 2016-11-15 | 3,448,039 | 76.55 | 77.22 | 75.73 | 77.14 | 00:00:00 | | 2016-11-16 | 3,043,172 | 77.06 | 77.45 | 76.00 | 76.15 | 00:00:00 | | 2016-11-17 | 2,909,450 | 76.06 | 76.50 | 75.83 | 76.44 | 00:00:00 | | 2016-11-18 | 2,984,707 | 76.33 | 76.69 | 75.72 | 75.77 | 00:00:00 | | 2016-11-21 | 2,577,371 | 75.23 | 76.76 | 75.23 | 76.10 | 00:00:00 | | 2016-11-22 | 3,651,624 | 76.06 | 76.31 | 75.57 | 75.93 | 00:00:00 | | 2016-11-23 | 2,244,914 | 75.74 | 76.82 | 75.60 | 76.81 | 00:00:00 | | 2016-11-25 | 1,285,203 | 76.97 | 77.39 | 76.37 | 76.90 | 00:00:00 | | 2016-11-28 | 2,336,432 | 76.78 | 77.13 | 76.05 | 76.75 | 00:00:00 | | 2016-11-29 | 2,168,900 | 77.02 | 77.50 | 76.80 | 76.86 | 00:00:00 | | 2016-11-30 | 5,553,500 | 76.86 | 77.34 | 75.79 | 75.88 | 00:00:00 | | 2016-12-01 | 3,241,800 | 75.89 | 76.29 | 75.44 | 75.83 | 00:00:00 | | 2016-12-02 | 2,712,900 | 76.09 | 76.76 | 75.59 | 75.66 | 00:00:00 | | 2016-12-05 | 3,893,716 | 76.23 | 76.75 | 75.50 | 76.71 | 00:00:00 | | 2016-12-06 | 2,542,847 | 76.42 | 77.25 | 76.01 | 76.73 | 00:00:00 | | 2016-12-07 | 3,840,300 | 75.50 | 76.38 | 74.47 | 75.85 | 00:00:00 | | 2016-12-08 | 17,710,775 | 75.99 | 75.99 | 68.00 | 70.75 | 00:00:00 | | 2016-12-09 | 7,403,945 | 72.30 | 72.48 | 71.51 | 72.48 | 00:00:00 | | 2016-12-12 | 3,462,243 | 72.57 | 72.93 | 71.42 | 72.10 | 00:00:00 | | 2016-12-13 | 4,767,996 | 71.58 | 73.52 | 71.58 | 73.17 | 00:00:00 | | 2016-12-14 | 9,786,252 | 72.67 | 73.17 | 68.45 | 70.52 | 00:00:00 | | 2016-12-15 | 6,823,053 | 70.51 | 70.58 | 68.36 | 69.18 | 00:00:00 | | 2016-12-16 | 7,764,896 | 69.17 | 70.00 | 68.85 | 69.92 | 00:00:00 | | 2016-12-19 | 4,309,098 | 70.46 | 70.58 | 68.93 | 69.24 | 00:00:00 | | 2016-12-20 | 3,056,147 | 69.51 | 69.69 | 68.27 | 68.65 | 00:00:00 | | 2016-12-21 | 2,922,548 | 68.74 | 69.06 | 68.21 | 68.50 | 00:00:00 | | 2016-12-22 | 2,074,052 | 68.56 | 69.95 | 68.02 | 68.43 | 00:00:00 | | 2016-12-23 | 1,807,284 | 68.52 | 69.12 | 68.48 | 69.00 | 00:00:00 | | 2016-12-27 | 2,202,318 | 68.98 | 69.87 | 68.80 | 69.60 | 00:00:00 | | 2016-12-28 | 2,068,600 | 69.75 | 69.92 | 69.29 | 69.50 | 00:00:00 | | 2016-12-29 | 2,150,400 | 68.82 | 69.87 | 68.82 | 69.39 | 00:00:00 | | 2016-12-30 | 2,753,214 | 69.39 | 69.57 | 68.52 | 68.79 | 00:00:00 | | 2017-01-03 | 3,524,397 | 69.41 | 69.75 | 69.01 | 69.40 | 00:00:00 | | 2017-01-04 | 4,072,600 | 69.66 | 71.98 | 69.35 | 71.14 | 00:00:00 | | 2017-01-05 | 2,149,600 | 70.77 | 71.37 | 70.28 | 70.87 | 00:00:00 | | 2017-01-06 | 1,733,500 | 70.80 | 70.95 | 70.12 | 70.75 | 00:00:00 | | 2017-01-09 | 2,492,600 | 70.44 | 71.88 | 70.41 | 71.56 | 00:00:00 | | 2017-01-10 | 4,376,900 | 71.56 | 73.00 | 71.44 | 72.50 | 00:00:00 | | 2017-01-11 | 4,369,400 | 72.42 | 73.38 | 71.13 | 72.09 | 00:00:00 | | 2017-01-12 | 2,195,305 | 71.78 | 72.23 | 71.55 | 71.86 | 00:00:00 | | 2017-01-13 | 2,190,092 | 71.81 | 72.13 | 71.52 | 71.80 | 00:00:00 | | 2017-01-17 | 3,433,721 | 71.68 | 73.24 | 71.29 | 73.16 | 00:00:00 | | 2017-01-18 | 2,896,600 | 73.35 | 73.42 | 72.63 | 72.67 | 00:00:00 | | 2017-01-19 | 5,393,800 | 72.44 | 73.04 | 72.03 | 72.45 | 00:00:00 | | 2017-01-20 | 4,642,215 | 72.55 | 72.92 | 71.63 | 71.75 | 00:00:00 | | 2017-01-23 | 3,539,854 | 71.44 | 71.47 | 70.12 | 70.61 | 00:00:00 | | 2017-01-24 | 3,170,371 | 70.86 | 71.50 | 70.06 | 71.40 | 00:00:00 | | 2017-01-25 | 7,881,022 | 71.46 | 72.23 | 69.42 | 69.62 | 00:00:00 | | 2017-01-26 | 4,701,807 | 69.35 | 70.35 | 68.77 | 69.22 | 00:00:00 | | 2017-01-27 | 9,222,687 | 69.46 | 69.50 | 67.13 | 67.59 | 00:00:00 | | 2017-01-30 | 4,805,540 | 67.54 | 68.17 | 67.03 | 68.11 | 00:00:00 | | 2017-01-31 | 4,226,700 | 67.78 | 68.89 | 67.30 | 68.88 | 00:00:00 | | 2017-02-01 | 3,598,000 | 68.65 | 69.15 | 68.01 | 69.11 | 00:00:00 | | 2017-02-02 | 8,891,200 | 68.73 | 68.83 | 65.82 | 66.69 | 00:00:00 | | 2017-02-03 | 4,674,200 | 66.98 | 67.44 | 66.71 | 67.09 | 00:00:00 | | 2017-02-06 | 3,820,752 | 67.06 | 67.79 | 66.53 | 67.40 | 00:00:00 | | 2017-02-07 | 2,968,210 | 67.42 | 67.76 | 66.77 | 67.74 | 00:00:00 | | 2017-02-08 | 2,384,325 | 67.65 | 68.09 | 67.41 | 67.62 | 00:00:00 | | 2017-02-09 | 3,737,024 | 67.47 | 67.96 | 67.15 | 67.48 | 00:00:00 | | 2017-02-10 | 3,435,702 | 67.52 | 68.50 | 67.02 | 68.41 | 00:00:00 | | 2017-02-13 | 3,641,800 | 68.55 | 69.43 | 68.53 | 69.30 | 00:00:00 | | 2017-02-14 | 3,663,200 | 69.03 | 69.79 | 68.57 | 69.63 | 00:00:00 | | 2017-02-15 | 6,919,500 | 69.10 | 70.94 | 68.53 | 69.46 | 00:00:00 | | 2017-02-16 | 3,143,000 | 69.66 | 69.78 | 68.48 | 69.23 | 00:00:00 | | 2017-02-17 | 2,715,800 | 68.96 | 70.00 | 68.94 | 69.97 | 00:00:00 | | 2017-02-21 | 4,550,083 | 69.95 | 71.37 | 69.86 | 71.37 | 00:00:00 | | 2017-02-22 | 2,610,600 | 71.15 | 71.25 | 70.49 | 70.73 | 00:00:00 | | 2017-02-23 | 2,319,700 | 70.81 | 71.12 | 70.30 | 70.93 | 00:00:00 | | 2017-02-24 | 2,824,900 | 70.97 | 71.76 | 70.56 | 71.55 | 00:00:00 | | 2017-02-27 | 2,534,369 | 71.38 | 71.85 | 71.11 | 71.75 | 00:00:00 | | 2017-02-28 | 3,974,691 | 71.77 | 71.78 | 70.44 | 70.65 | 00:00:00 | | 2017-03-01 | 3,997,609 | 71.16 | 72.10 | 71.03 | 71.71 | 00:00:00 | | 2017-03-02 | 4,222,828 | 71.51 | 72.09 | 71.23 | 71.96 | 00:00:00 | | 2017-03-03 | 2,850,724 | 72.09 | 72.11 | 70.88 | 71.58 | 00:00:00 | | 2017-03-06 | 4,618,196 | 71.27 | 71.39 | 70.04 | 70.05 | 00:00:00 | | 2017-03-07 | 8,651,646 | 68.89 | 69.08 | 67.24 | 67.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
