|
 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 | | 2017-03-07 | 8,651,646 | 68.89 | 69.08 | 67.24 | 67.39 | 00:00:00 | | 2017-03-08 | 6,486,986 | 67.44 | 68.45 | 67.40 | 67.62 | 00:00:00 | | 2017-03-09 | 6,623,458 | 67.79 | 67.91 | 66.26 | 66.86 | 00:00:00 | | 2017-03-10 | 3,760,374 | 67.44 | 67.84 | 66.93 | 67.64 | 00:00:00 | | 2017-03-13 | 4,093,201 | 67.76 | 68.00 | 66.86 | 67.47 | 00:00:00 | | 2017-03-14 | 2,995,746 | 67.25 | 67.55 | 66.44 | 66.84 | 00:00:00 | | 2017-03-15 | 6,937,942 | 65.80 | 66.67 | 65.26 | 66.06 | 00:00:00 | | 2017-03-16 | 7,275,674 | 65.96 | 65.97 | 64.45 | 64.83 | 00:00:00 | | 2017-03-17 | 7,076,930 | 65.19 | 65.36 | 64.65 | 65.09 | 00:00:00 | | 2017-03-20 | 5,556,264 | 65.08 | 65.09 | 63.84 | 64.37 | 00:00:00 | | 2017-03-21 | 5,139,578 | 64.69 | 64.80 | 63.22 | 63.84 | 00:00:00 | | 2017-03-22 | 4,039,506 | 64.00 | 64.21 | 63.46 | 63.99 | 00:00:00 | | 2017-03-23 | 5,489,255 | 63.91 | 64.84 | 63.78 | 64.02 | 00:00:00 | | 2017-03-24 | 3,106,266 | 64.00 | 64.35 | 63.75 | 64.11 | 00:00:00 | | 2017-03-27 | 3,757,553 | 64.01 | 64.79 | 63.89 | 64.60 | 00:00:00 | | 2017-03-28 | 3,382,400 | 64.27 | 64.99 | 64.25 | 64.84 | 00:00:00 | | 2017-03-29 | 4,017,500 | 64.64 | 65.34 | 64.36 | 65.04 | 00:00:00 | | 2017-03-30 | 6,149,206 | 64.97 | 66.60 | 64.82 | 66.56 | 00:00:00 | | 2017-03-31 | 6,980,049 | 66.20 | 66.20 | 65.48 | 65.91 | 00:00:00 | | 2017-04-03 | 3,560,570 | 66.06 | 66.12 | 65.56 | 65.86 | 00:00:00 | | 2017-04-04 | 3,800,300 | 65.68 | 66.31 | 65.51 | 65.89 | 00:00:00 | | 2017-04-05 | 4,246,000 | 65.91 | 66.71 | 65.70 | 66.07 | 00:00:00 | | 2017-04-06 | 4,972,847 | 65.74 | 66.08 | 65.25 | 65.79 | 00:00:00 | | 2017-04-07 | 3,881,050 | 66.04 | 66.80 | 65.88 | 66.51 | 00:00:00 | | 2017-04-10 | 3,905,100 | 66.57 | 67.28 | 66.32 | 66.90 | 00:00:00 | | 2017-04-11 | 2,423,700 | 66.95 | 67.07 | 66.50 | 66.77 | 00:00:00 | | 2017-04-12 | 3,168,800 | 66.26 | 66.69 | 66.25 | 66.54 | 00:00:00 | | 2017-04-13 | 2,329,041 | 66.68 | 66.87 | 66.45 | 66.47 | 00:00:00 | | 2017-04-17 | 3,294,313 | 66.76 | 66.96 | 66.46 | 66.67 | 00:00:00 | | 2017-04-18 | 3,622,200 | 66.30 | 66.48 | 65.63 | 66.09 | 00:00:00 | | 2017-04-19 | 2,363,600 | 66.42 | 66.51 | 65.97 | 66.36 | 00:00:00 | | 2017-04-20 | 2,789,192 | 66.45 | 67.35 | 66.10 | 67.05 | 00:00:00 | | 2017-04-21 | 2,843,351 | 67.02 | 67.15 | 65.98 | 66.46 | 00:00:00 | | 2017-04-24 | 7,800,531 | 67.27 | 67.51 | 66.97 | 67.25 | 00:00:00 | | 2017-04-25 | 368,514 | 58.72 | 61.17 | 57.80 | 60.01 | 00:00:00 | | 2017-04-26 | 14,363,474 | 62.10 | 62.65 | 61.00 | 61.28 | 00:00:00 | | 2017-04-27 | 6,354,990 | 61.22 | 62.05 | 61.18 | 61.40 | 00:00:00 | | 2017-04-28 | 6,466,140 | 61.62 | 61.64 | 60.84 | 61.34 | 00:00:00 | | 2017-05-01 | 3,525,400 | 61.42 | 61.68 | 60.87 | 60.92 | 00:00:00 | | 2017-05-02 | 5,089,694 | 61.06 | 61.98 | 60.58 | 61.70 | 00:00:00 | | 2017-05-03 | 4,220,685 | 61.60 | 62.50 | 61.23 | 62.26 | 00:00:00 | | 2017-05-04 | 4,799,552 | 62.39 | 63.13 | 61.71 | 61.79 | 00:00:00 | | 2017-05-05 | 3,264,770 | 61.85 | 61.96 | 61.18 | 61.58 | 00:00:00 | | 2017-05-08 | 3,017,406 | 61.78 | 62.02 | 61.30 | 61.60 | 00:00:00 | | 2017-05-09 | 3,926,023 | 61.61 | 62.23 | 61.40 | 62.08 | 00:00:00 | | 2017-05-10 | 4,778,454 | 61.83 | 62.10 | 60.83 | 61.02 | 00:00:00 | | 2017-05-11 | 4,996,300 | 60.80 | 61.00 | 60.28 | 60.66 | 00:00:00 | | 2017-05-12 | 7,338,900 | 60.68 | 60.79 | 59.40 | 59.63 | 00:00:00 | | 2017-05-15 | 4,304,038 | 59.87 | 60.46 | 59.71 | 60.32 | 00:00:00 | | 2017-05-16 | 3,626,776 | 60.31 | 60.34 | 59.58 | 60.16 | 00:00:00 | | 2017-05-17 | 5,373,705 | 59.47 | 60.26 | 59.44 | 59.73 | 00:00:00 | | 2017-05-18 | 5,254,065 | 60.43 | 60.49 | 59.21 | 59.26 | 00:00:00 | | 2017-05-19 | 5,735,496 | 59.20 | 60.20 | 59.14 | 60.11 | 00:00:00 | | 2017-05-22 | 2,978,658 | 59.97 | 60.56 | 59.76 | 60.31 | 00:00:00 | | 2017-05-23 | 3,562,232 | 60.23 | 60.33 | 59.75 | 60.15 | 00:00:00 | | 2017-05-24 | 2,817,903 | 59.97 | 60.33 | 59.58 | 59.86 | 00:00:00 | | 2017-05-25 | 2,570,891 | 59.92 | 60.24 | 59.83 | 60.09 | 00:00:00 | | 2017-05-26 | 2,309,761 | 60.05 | 60.33 | 59.57 | 59.76 | 00:00:00 | | 2017-05-30 | 3,057,909 | 59.52 | 59.94 | 59.20 | 59.60 | 00:00:00 | | 2017-05-31 | 3,168,386 | 59.61 | 59.77 | 59.17 | 59.75 | 00:00:00 | | 2017-06-01 | 3,356,507 | 59.92 | 60.56 | 59.68 | 60.40 | 00:00:00 | | 2017-06-02 | 3,251,742 | 60.40 | 60.83 | 60.22 | 60.69 | 00:00:00 | | 2017-06-05 | 3,767,866 | 61.00 | 61.34 | 60.55 | 61.28 | 00:00:00 | | 2017-06-06 | 3,888,735 | 61.21 | 61.21 | 60.23 | 60.25 | 00:00:00 | | 2017-06-07 | 2,552,187 | 60.06 | 60.40 | 60.03 | 60.37 | 00:00:00 | | 2017-06-08 | 2,424,701 | 60.19 | 60.70 | 60.08 | 60.36 | 00:00:00 | | 2017-06-09 | 3,104,130 | 60.27 | 61.72 | 60.17 | 61.41 | 00:00:00 | | 2017-06-12 | 5,160,518 | 61.32 | 63.59 | 61.05 | 62.52 | 00:00:00 | | 2017-06-13 | 4,199,247 | 62.62 | 62.92 | 62.14 | 62.63 | 00:00:00 | | 2017-06-14 | 3,244,065 | 62.95 | 63.50 | 62.67 | 63.12 | 00:00:00 | | 2017-06-15 | 4,935,680 | 63.32 | 64.07 | 62.53 | 63.09 | 00:00:00 | | 2017-06-16 | 8,414,702 | 62.80 | 63.05 | 61.98 | 63.01 | 00:00:00 | | 2017-06-19 | 3,826,102 | 63.05 | 64.62 | 62.91 | 64.23 | 00:00:00 | | 2017-06-20 | 3,273,653 | 64.00 | 64.20 | 63.41 | 63.42 | 00:00:00 | | 2017-06-21 | 3,368,908 | 63.53 | 64.22 | 63.21 | 63.97 | 00:00:00 | | 2017-06-22 | 6,698,549 | 63.78 | 66.56 | 63.65 | 64.91 | 00:00:00 | | 2017-06-23 | 4,461,948 | 64.96 | 65.33 | 64.75 | 65.22 | 00:00:00 | | 2017-06-26 | 2,669,389 | 65.42 | 66.17 | 65.35 | 65.52 | 00:00:00 | | 2017-06-27 | 3,306,509 | 65.23 | 65.78 | 64.58 | 64.62 | 00:00:00 | | 2017-06-28 | 2,207,932 | 64.86 | 65.50 | 64.80 | 65.21 | 00:00:00 | | 2017-06-29 | 3,618,140 | 65.01 | 65.33 | 63.61 | 63.89 | 00:00:00 | | 2017-06-30 | 5,348,588 | 64.59 | 64.60 | 63.67 | 63.84 | 00:00:00 | | 2017-07-03 | 1,765,679 | 64.15 | 64.46 | 63.78 | 63.92 | 00:00:00 | | 2017-07-05 | 2,386,072 | 63.89 | 64.19 | 63.39 | 63.68 | 00:00:00 | | 2017-07-06 | 2,663,370 | 63.50 | 63.60 | 62.36 | 62.53 | 00:00:00 | | 2017-07-07 | 2,893,820 | 62.77 | 62.98 | 62.13 | 62.50 | 00:00:00 | | 2017-07-10 | 4,792,620 | 62.48 | 62.53 | 61.35 | 61.83 | 00:00:00 | | 2017-07-11 | 2,052,370 | 61.83 | 61.84 | 61.06 | 61.56 | 00:00:00 | | 2017-07-12 | 2,701,369 | 61.97 | 62.28 | 61.76 | 62.12 | 00:00:00 | | 2017-07-13 | 2,128,418 | 61.97 | 61.97 | 61.45 | 61.72 | 00:00:00 | | 2017-07-14 | 2,001,799 | 61.92 | 62.26 | 61.70 | 62.14 | 00:00:00 | | 2017-07-17 | 2,143,715 | 62.14 | 63.18 | 62.02 | 62.72 | 00:00:00 | | 2017-07-18 | 2,017,119 | 62.67 | 62.92 | 62.31 | 62.65 | 00:00:00 | | 2017-07-19 | 3,706,808 | 62.64 | 62.98 | 61.91 | 62.05 | 00:00:00 | | 2017-07-20 | 2,095,419 | 62.19 | 62.99 | 62.03 | 62.64 | 00:00:00 | | 2017-07-21 | 2,064,360 | 62.44 | 63.00 | 62.16 | 62.50 | 00:00:00 | | 2017-07-24 | 2,008,873 | 62.31 | 62.67 | 62.24 | 62.61 | 00:00:00 | | 2017-07-25 | 3,329,908 | 62.80 | 63.27 | 62.25 | 62.56 | 00:00:00 | | 2017-07-26 | 7,208,713 | 63.00 | 65.50 | 62.82 | 63.47 | 00:00:00 | | 2017-07-27 | 3,781,228 | 63.37 | 63.38 | 61.45 | 62.33 | 00:00:00 | | 2017-07-28 | 3,016,016 | 62.48 | 63.06 | 62.01 | 62.90 | 00:00:00 | | 2017-07-31 | 3,155,012 | 62.90 | 63.37 | 62.60 | 62.64 | 00:00:00 | | 2017-08-01 | 2,668,258 | 62.72 | 62.92 | 62.17 | 62.36 | 00:00:00 | | 2017-08-02 | 3,121,495 | 61.99 | 62.28 | 61.22 | 61.98 | 00:00:00 | | 2017-08-03 | 2,866,805 | 61.89 | 62.98 | 61.89 | 62.60 | 00:00:00 | | 2017-08-04 | 2,603,532 | 62.83 | 62.88 | 62.38 | 62.53 | 00:00:00 | | 2017-08-07 | 2,151,768 | 62.42 | 62.42 | 61.53 | 62.32 | 00:00:00 | | 2017-08-08 | 2,851,330 | 62.16 | 62.76 | 61.74 | 62.24 | 00:00:00 | | 2017-08-09 | 3,766,872 | 62.06 | 62.14 | 60.71 | 61.20 | 00:00:00 | | 2017-08-10 | 4,266,950 | 61.00 | 61.36 | 60.24 | 60.30 | 00:00:00 | | 2017-08-11 | 2,874,807 | 60.50 | 61.02 | 60.31 | 60.82 | 00:00:00 | | 2017-08-14 | 2,628,694 | 61.04 | 61.59 | 60.80 | 61.31 | 00:00:00 | | 2017-08-15 | 2,618,638 | 61.30 | 61.87 | 61.17 | 61.73 | 00:00:00 | | 2017-08-16 | 1,992,307 | 61.73 | 62.39 | 61.48 | 62.00 | 00:00:00 | | 2017-08-17 | 2,738,042 | 61.86 | 62.24 | 60.92 | 61.04 | 00:00:00 | | 2017-08-18 | 2,373,298 | 60.53 | 61.02 | 60.43 | 60.56 | 00:00:00 | | 2017-08-21 | 2,561,664 | 60.65 | 60.95 | 60.03 | 60.33 | 00:00:00 | | 2017-08-22 | 2,901,326 | 60.52 | 61.78 | 60.45 | 61.62 | 00:00:00 | | 2017-08-23 | 2,737,750 | 61.48 | 61.56 | 60.93 | 60.93 | 00:00:00 | | 2017-08-24 | 2,365,738 | 61.06 | 61.45 | 60.32 | 60.51 | 00:00:00 | | 2017-08-25 | 1,425,913 | 60.73 | 61.23 | 60.67 | 60.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
