|
 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 | | 2017-08-25 | 1,425,913 | 60.73 | 61.23 | 60.67 | 60.79 | 00:00:00 | | 2017-08-28 | 1,854,794 | 61.06 | 61.60 | 60.99 | 61.17 | 00:00:00 | | 2017-08-29 | 2,418,913 | 60.90 | 61.46 | 60.66 | 61.38 | 00:00:00 | | 2017-08-30 | 1,876,297 | 61.09 | 61.56 | 60.91 | 61.53 | 00:00:00 | | 2017-08-31 | 2,997,917 | 61.74 | 62.96 | 61.61 | 62.82 | 00:00:00 | | 2017-09-01 | 2,444,174 | 62.93 | 63.10 | 62.12 | 62.16 | 00:00:00 | | 2017-09-05 | 2,554,770 | 61.98 | 62.20 | 61.18 | 61.75 | 00:00:00 | | 2017-09-06 | 3,053,983 | 62.13 | 62.74 | 61.86 | 62.69 | 00:00:00 | | 2017-09-07 | 2,280,793 | 62.68 | 62.91 | 62.15 | 62.34 | 00:00:00 | | 2017-09-08 | 2,213,349 | 62.33 | 63.18 | 62.06 | 62.90 | 00:00:00 | | 2017-09-11 | 3,306,240 | 63.40 | 64.31 | 63.27 | 63.67 | 00:00:00 | | 2017-09-12 | 4,236,046 | 63.74 | 63.79 | 62.42 | 62.64 | 00:00:00 | | 2017-09-13 | 2,643,273 | 62.66 | 63.25 | 62.43 | 63.24 | 00:00:00 | | 2017-09-14 | 2,308,341 | 63.02 | 63.15 | 62.27 | 62.34 | 00:00:00 | | 2017-09-15 | 7,648,296 | 62.30 | 62.65 | 61.84 | 62.65 | 00:00:00 | | 2017-09-18 | 2,357,639 | 62.66 | 62.95 | 62.00 | 62.01 | 00:00:00 | | 2017-09-19 | 7,072,375 | 62.12 | 62.24 | 60.67 | 61.00 | 00:00:00 | | 2017-09-20 | 6,723,908 | 61.00 | 63.25 | 60.35 | 61.82 | 00:00:00 | | 2017-09-21 | 3,402,828 | 61.73 | 62.27 | 61.30 | 61.72 | 00:00:00 | | 2017-09-22 | 2,789,371 | 61.65 | 62.36 | 61.39 | 62.29 | 00:00:00 | | 2017-09-25 | 2,700,359 | 62.17 | 63.15 | 62.00 | 62.47 | 00:00:00 | | 2017-09-26 | 2,112,552 | 62.43 | 63.17 | 62.43 | 63.05 | 00:00:00 | | 2017-09-27 | 2,193,077 | 63.11 | 63.34 | 62.06 | 62.96 | 00:00:00 | | 2017-09-28 | 2,227,545 | 62.78 | 63.42 | 62.64 | 63.07 | 00:00:00 | | 2017-09-29 | 3,850,260 | 63.12 | 64.12 | 63.00 | 63.32 | 00:00:00 | | 2017-10-02 | 2,622,559 | 63.37 | 64.29 | 63.32 | 63.63 | 00:00:00 | | 2017-10-03 | 1,981,090 | 63.77 | 63.87 | 63.38 | 63.65 | 00:00:00 | | 2017-10-04 | 2,060,022 | 63.58 | 64.08 | 63.47 | 63.98 | 00:00:00 | | 2017-10-05 | 2,774,092 | 64.00 | 64.19 | 63.62 | 64.01 | 00:00:00 | | 2017-10-06 | 4,700,254 | 64.07 | 64.17 | 62.03 | 62.36 | 00:00:00 | | 2017-10-09 | 6,364,361 | 61.28 | 61.50 | 58.84 | 59.22 | 00:00:00 | | 2017-10-10 | 5,829,129 | 58.53 | 59.77 | 57.88 | 58.18 | 00:00:00 | | 2017-10-11 | 4,705,943 | 58.27 | 58.43 | 57.56 | 57.71 | 00:00:00 | | 2017-10-12 | 3,682,051 | 57.81 | 58.18 | 57.41 | 57.67 | 00:00:00 | | 2017-10-13 | 3,728,053 | 57.86 | 57.86 | 56.82 | 57.14 | 00:00:00 | | 2017-10-16 | 3,630,846 | 57.14 | 57.54 | 56.65 | 56.81 | 00:00:00 | | 2017-10-17 | 3,401,094 | 56.84 | 57.36 | 56.62 | 57.21 | 00:00:00 | | 2017-10-18 | 7,797,870 | 56.20 | 59.04 | 55.80 | 57.77 | 00:00:00 | | 2017-10-19 | 3,630,793 | 57.72 | 58.92 | 57.61 | 58.75 | 00:00:00 | | 2017-10-20 | 5,132,179 | 58.90 | 60.00 | 58.44 | 59.51 | 00:00:00 | | 2017-10-23 | 3,081,690 | 59.59 | 59.78 | 58.57 | 58.65 | 00:00:00 | | 2017-10-24 | 3,545,180 | 58.70 | 59.30 | 58.23 | 58.85 | 00:00:00 | | 2017-10-25 | 7,804,346 | 59.36 | 61.49 | 58.98 | 61.16 | 00:00:00 | | 2017-10-26 | 8,194,536 | 61.18 | 62.40 | 58.62 | 58.93 | 00:00:00 | | 2017-10-27 | 9,066,427 | 58.59 | 62.41 | 58.58 | 62.19 | 00:00:00 | | 2017-10-30 | 4,589,631 | 61.94 | 62.12 | 60.80 | 61.35 | 00:00:00 | | 2017-10-31 | 3,492,656 | 61.50 | 61.71 | 60.89 | 61.29 | 00:00:00 | | 2017-11-01 | 3,361,756 | 61.81 | 62.61 | 61.52 | 62.32 | 00:00:00 | | 2017-11-02 | 2,909,285 | 62.34 | 62.76 | 60.09 | 60.32 | 00:00:00 | | 2017-11-03 | 2,580,917 | 60.20 | 60.76 | 59.81 | 60.54 | 00:00:00 | | 2017-11-06 | 2,201,299 | 60.43 | 60.87 | 60.08 | 60.62 | 00:00:00 | | 2017-11-07 | 2,436,572 | 60.81 | 60.97 | 60.14 | 60.60 | 00:00:00 | | 2017-11-08 | 2,061,508 | 60.54 | 61.34 | 60.10 | 61.30 | 00:00:00 | | 2017-11-09 | 2,517,081 | 60.99 | 61.32 | 60.41 | 60.75 | 00:00:00 | | 2017-11-10 | 3,600,905 | 60.52 | 60.55 | 59.47 | 60.05 | 00:00:00 | | 2017-11-13 | 3,427,104 | 59.97 | 61.60 | 59.67 | 60.88 | 00:00:00 | | 2017-11-14 | 2,674,780 | 60.67 | 60.69 | 59.17 | 60.25 | 00:00:00 | | 2017-11-15 | 2,586,339 | 59.58 | 60.44 | 59.25 | 60.05 | 00:00:00 | | 2017-11-16 | 4,452,626 | 60.54 | 62.90 | 60.29 | 62.45 | 00:00:00 | | 2017-11-17 | 3,022,050 | 62.13 | 62.22 | 61.05 | 61.94 | 00:00:00 | | 2017-11-20 | 2,817,634 | 61.78 | 61.84 | 61.08 | 61.42 | 00:00:00 | | 2017-11-21 | 2,835,539 | 61.58 | 61.62 | 60.93 | 61.19 | 00:00:00 | | 2017-11-22 | 3,195,219 | 61.22 | 62.79 | 60.91 | 62.12 | 00:00:00 | | 2017-11-24 | 2,111,326 | 61.79 | 61.93 | 60.70 | 61.18 | 00:00:00 | | 2017-11-27 | 3,661,600 | 61.18 | 61.62 | 60.75 | 61.47 | 00:00:00 | | 2017-11-28 | 3,540,190 | 61.47 | 61.61 | 60.63 | 61.44 | 00:00:00 | | 2017-11-29 | 5,753,980 | 61.60 | 64.68 | 61.30 | 62.86 | 00:00:00 | | 2017-11-30 | 7,564,977 | 63.27 | 65.20 | 62.73 | 65.18 | 00:00:00 | | 2017-12-01 | 4,729,309 | 64.19 | 64.90 | 63.63 | 64.41 | 00:00:00 | | 2017-12-04 | 8,791,554 | 65.56 | 68.30 | 65.31 | 68.16 | 00:00:00 | | 2017-12-05 | 5,086,355 | 68.00 | 68.27 | 66.75 | 67.84 | 00:00:00 | | 2017-12-06 | 3,656,210 | 69.40 | 69.43 | 67.74 | 68.57 | 00:00:00 | | 2017-12-07 | 3,606,408 | 68.37 | 68.70 | 67.32 | 67.41 | 00:00:00 | | 2017-12-08 | 2,939,091 | 67.73 | 68.71 | 67.48 | 68.15 | 00:00:00 | | 2017-12-11 | 4,214,019 | 68.00 | 68.63 | 67.73 | 68.39 | 00:00:00 | | 2017-12-12 | 3,063,113 | 68.63 | 68.75 | 67.93 | 68.56 | 00:00:00 | | 2017-12-13 | 3,691,861 | 68.91 | 69.30 | 67.97 | 68.57 | 00:00:00 | | 2017-12-14 | 6,135,279 | 70.00 | 70.86 | 68.98 | 69.02 | 00:00:00 | | 2017-12-15 | 8,786,136 | 71.25 | 72.11 | 68.78 | 71.55 | 00:00:00 | | 2017-12-18 | 6,808,794 | 72.11 | 73.46 | 71.33 | 73.38 | 00:00:00 | | 2017-12-19 | 5,860,244 | 73.64 | 74.67 | 73.52 | 73.66 | 00:00:00 | | 2017-12-20 | 3,502,729 | 73.53 | 74.60 | 73.53 | 73.99 | 00:00:00 | | 2017-12-21 | 3,978,676 | 74.34 | 74.86 | 73.76 | 74.46 | 00:00:00 | | 2017-12-22 | 1,372,308 | 74.40 | 74.73 | 74.01 | 74.53 | 00:00:00 | | 2017-12-26 | 2,191,813 | 74.73 | 75.64 | 74.53 | 74.99 | 00:00:00 | | 2017-12-27 | 1,261,545 | 75.03 | 75.40 | 74.70 | 74.88 | 00:00:00 | | 2017-12-28 | 1,266,503 | 75.00 | 75.13 | 74.66 | 74.99 | 00:00:00 | | 2017-12-29 | 1,711,323 | 75.00 | 75.36 | 74.58 | 74.64 | 00:00:00 | | 2018-01-02 | 2,633,751 | 74.99 | 76.02 | 74.80 | 75.23 | 00:00:00 | | 2018-01-03 | 2,877,669 | 75.16 | 75.96 | 74.48 | 75.66 | 00:00:00 | | 2018-01-04 | 3,527,734 | 75.89 | 76.32 | 75.08 | 76.08 | 00:00:00 | | 2018-01-05 | 2,468,550 | 76.37 | 76.37 | 75.11 | 76.01 | 00:00:00 | | 2018-01-08 | 2,807,824 | 75.93 | 76.67 | 75.29 | 76.56 | 00:00:00 | | 2018-01-09 | 6,898,624 | 76.67 | 80.00 | 76.54 | 79.91 | 00:00:00 | | 2018-01-10 | 6,096,245 | 79.25 | 80.76 | 78.90 | 80.35 | 00:00:00 | | 2018-01-11 | 5,042,183 | 80.44 | 81.04 | 79.88 | 80.09 | 00:00:00 | | 2018-01-12 | 3,141,192 | 80.57 | 81.76 | 80.15 | 80.87 | 00:00:00 | | 2018-01-16 | 4,270,753 | 81.18 | 81.37 | 80.01 | 80.41 | 00:00:00 | | 2018-01-17 | 3,147,930 | 80.97 | 81.03 | 80.45 | 80.78 | 00:00:00 | | 2018-01-18 | 2,735,616 | 80.58 | 80.81 | 79.94 | 80.00 | 00:00:00 | | 2018-01-19 | 3,576,247 | 80.27 | 80.70 | 79.61 | 80.22 | 00:00:00 | | 2018-01-22 | 4,546,306 | 80.41 | 81.25 | 79.89 | 81.12 | 00:00:00 | | 2018-01-23 | 2,603,520 | 80.66 | 81.67 | 80.53 | 81.15 | 00:00:00 | | 2018-01-24 | 3,600,715 | 81.48 | 81.99 | 80.84 | 80.96 | 00:00:00 | | 2018-01-25 | 2,281,346 | 81.15 | 81.20 | 80.52 | 80.80 | 00:00:00 | | 2018-01-26 | 3,693,365 | 81.00 | 81.54 | 80.85 | 81.32 | 00:00:00 | | 2018-01-29 | 3,413,738 | 81.24 | 83.49 | 81.00 | 81.92 | 00:00:00 | | 2018-01-30 | 11,958,136 | 75.49 | 79.80 | 72.57 | 79.31 | 00:00:00 | | 2018-01-31 | 5,098,131 | 80.00 | 80.33 | 78.46 | 79.18 | 00:00:00 | | 2018-02-01 | 4,228,024 | 77.03 | 78.43 | 75.80 | 78.10 | 00:00:00 | | 2018-02-02 | 3,414,739 | 77.61 | 78.23 | 76.44 | 76.50 | 00:00:00 | | 2018-02-05 | 3,929,197 | 76.58 | 77.50 | 74.50 | 74.50 | 00:00:00 | | 2018-02-06 | 6,303,347 | 73.76 | 76.13 | 72.95 | 75.94 | 00:00:00 | | 2018-02-07 | 3,662,487 | 75.38 | 76.33 | 74.92 | 74.95 | 00:00:00 | | 2018-02-08 | 3,232,414 | 74.73 | 75.94 | 73.29 | 73.35 | 00:00:00 | | 2018-02-09 | 8,612,201 | 73.82 | 74.28 | 68.84 | 71.71 | 00:00:00 | | 2018-02-12 | 3,653,999 | 72.10 | 73.71 | 72.07 | 72.89 | 00:00:00 | | 2018-02-13 | 3,674,491 | 71.94 | 74.05 | 71.41 | 73.59 | 00:00:00 | | 2018-02-14 | 3,863,178 | 73.13 | 75.08 | 72.80 | 74.93 | 00:00:00 | | 2018-02-15 | 3,235,968 | 75.19 | 75.70 | 74.07 | 74.07 | 00:00:00 | | 2018-02-16 | 2,970,392 | 74.19 | 75.64 | 74.11 | 75.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
