|
 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 | | 2018-02-16 | 2,970,392 | 74.19 | 75.64 | 74.11 | 75.23 | 00:00:00 | | 2018-02-20 | 3,922,779 | 74.58 | 76.33 | 74.14 | 76.05 | 00:00:00 | | 2018-02-21 | 3,080,191 | 76.05 | 77.19 | 75.82 | 75.83 | 00:00:00 | | 2018-02-22 | 2,396,171 | 75.72 | 76.50 | 74.36 | 74.72 | 00:00:00 | | 2018-02-23 | 3,652,324 | 75.33 | 77.12 | 74.77 | 77.00 | 00:00:00 | | 2018-02-26 | 3,987,129 | 77.45 | 77.95 | 76.76 | 77.64 | 00:00:00 | | 2018-02-27 | 5,105,971 | 77.57 | 79.65 | 76.56 | 78.64 | 00:00:00 | | 2018-02-28 | 6,889,836 | 80.00 | 80.50 | 75.41 | 75.45 | 00:00:00 | | 2018-03-01 | 4,574,508 | 75.26 | 76.15 | 73.42 | 74.07 | 00:00:00 | | 2018-03-02 | 3,982,436 | 73.71 | 75.25 | 73.19 | 74.77 | 00:00:00 | | 2018-03-05 | 3,699,342 | 74.30 | 75.59 | 74.22 | 74.76 | 00:00:00 | | 2018-03-06 | 4,048,813 | 74.35 | 75.60 | 74.18 | 74.58 | 00:00:00 | | 2018-03-07 | 5,405,606 | 73.75 | 74.34 | 72.51 | 73.42 | 00:00:00 | | 2018-03-08 | 38,570,195 | 85.05 | 85.07 | 79.06 | 79.72 | 00:00:00 | | 2018-03-09 | 9,067,144 | 80.00 | 81.13 | 79.66 | 80.75 | 00:00:00 | | 2018-03-12 | 7,014,948 | 80.61 | 80.67 | 78.25 | 78.25 | 00:00:00 | | 2018-03-13 | 7,984,443 | 78.52 | 78.73 | 76.71 | 77.00 | 00:00:00 | | 2018-03-14 | 8,336,571 | 77.24 | 77.54 | 75.90 | 76.70 | 00:00:00 | | 2018-03-15 | 3,991,631 | 76.62 | 77.03 | 76.00 | 76.33 | 00:00:00 | | 2018-03-16 | 5,306,990 | 76.85 | 76.91 | 75.89 | 76.02 | 00:00:00 | | 2018-03-19 | 7,106,409 | 75.78 | 75.85 | 72.88 | 72.99 | 00:00:00 | | 2018-03-20 | 6,193,431 | 73.53 | 73.86 | 72.21 | 72.42 | 00:00:00 | | 2018-03-21 | 5,757,593 | 72.20 | 72.82 | 71.57 | 71.68 | 00:00:00 | | 2018-03-22 | 4,587,148 | 71.18 | 71.98 | 70.36 | 70.47 | 00:00:00 | | 2018-03-23 | 5,041,004 | 70.55 | 71.14 | 69.77 | 70.16 | 00:00:00 | | 2018-03-26 | 7,506,729 | 70.66 | 71.88 | 69.22 | 71.70 | 00:00:00 | | 2018-03-27 | 5,783,654 | 71.93 | 72.52 | 69.94 | 70.37 | 00:00:00 | | 2018-03-28 | 5,565,354 | 70.56 | 70.95 | 69.70 | 69.73 | 00:00:00 | | 2018-03-29 | 4,558,988 | 70.21 | 70.49 | 69.01 | 69.08 | 00:00:00 | | 2018-04-02 | 4,445,157 | 68.89 | 68.94 | 66.93 | 67.87 | 00:00:00 | | 2018-04-03 | 2,920,836 | 68.18 | 69.83 | 67.34 | 69.01 | 00:00:00 | | 2018-04-04 | 6,806,653 | 68.40 | 71.02 | 68.05 | 70.04 | 00:00:00 | | 2018-04-05 | 3,209,202 | 70.28 | 70.64 | 69.02 | 69.18 | 00:00:00 | | 2018-04-06 | 3,195,176 | 68.69 | 69.29 | 67.37 | 67.88 | 00:00:00 | | 2018-04-09 | 4,428,888 | 68.23 | 69.50 | 67.75 | 68.03 | 00:00:00 | | 2018-04-10 | 3,692,462 | 68.60 | 70.19 | 68.40 | 69.82 | 00:00:00 | | 2018-04-11 | 2,868,636 | 69.26 | 70.03 | 69.00 | 69.72 | 00:00:00 | | 2018-04-12 | 3,753,707 | 69.98 | 72.17 | 69.90 | 71.61 | 00:00:00 | | 2018-04-13 | 2,930,781 | 71.90 | 72.48 | 71.05 | 71.62 | 00:00:00 | | 2018-04-16 | 5,858,572 | 71.83 | 73.11 | 71.50 | 71.99 | 00:00:00 | | 2018-04-17 | 2,452,985 | 72.72 | 73.14 | 72.28 | 72.50 | 00:00:00 | | 2018-04-18 | 3,799,551 | 72.72 | 75.05 | 72.52 | 74.74 | 00:00:00 | | 2018-04-19 | 2,705,709 | 74.37 | 74.70 | 73.42 | 73.76 | 00:00:00 | | 2018-04-20 | 2,469,857 | 73.83 | 74.08 | 72.39 | 73.49 | 00:00:00 | | 2018-04-23 | 3,433,390 | 73.75 | 75.55 | 72.88 | 75.19 | 00:00:00 | | 2018-04-24 | 2,413,142 | 75.63 | 76.33 | 74.79 | 75.49 | 00:00:00 | | 2018-04-25 | 2,374,846 | 75.16 | 76.74 | 74.92 | 76.52 | 00:00:00 | | 2018-04-26 | 2,436,646 | 76.66 | 77.33 | 76.09 | 76.71 | 00:00:00 | | 2018-04-27 | 1,751,824 | 76.49 | 77.73 | 76.17 | 77.21 | 00:00:00 | | 2018-04-30 | 3,622,943 | 77.43 | 77.49 | 75.37 | 75.70 | 00:00:00 | | 2018-05-01 | 2,416,416 | 75.67 | 76.14 | 74.43 | 75.87 | 00:00:00 | | 2018-05-02 | 3,383,559 | 75.72 | 75.78 | 73.97 | 74.05 | 00:00:00 | | 2018-05-03 | 5,005,300 | 72.98 | 73.89 | 71.51 | 72.20 | 00:00:00 | | 2018-05-04 | 4,548,915 | 71.71 | 72.12 | 69.31 | 70.22 | 00:00:00 | | 2018-05-07 | 5,169,545 | 69.70 | 71.44 | 68.95 | 69.69 | 00:00:00 | | 2018-05-08 | 5,776,406 | 69.74 | 69.87 | 67.71 | 68.12 | 00:00:00 | | 2018-05-09 | 4,782,328 | 68.37 | 69.34 | 67.05 | 68.63 | 00:00:00 | | 2018-05-10 | 3,814,529 | 68.90 | 71.39 | 68.90 | 70.96 | 00:00:00 | | 2018-05-11 | 5,786,735 | 70.83 | 73.78 | 67.85 | 72.80 | 00:00:00 | | 2018-05-14 | 3,264,550 | 72.66 | 74.09 | 72.66 | 73.67 | 00:00:00 | | 2018-05-15 | 4,818,170 | 73.33 | 73.77 | 72.77 | 73.24 | 00:00:00 | | 2018-05-16 | 1,657,951 | 73.44 | 74.05 | 73.10 | 73.73 | 00:00:00 | | 2018-05-17 | 6,019,727 | 73.59 | 76.92 | 73.52 | 76.35 | 00:00:00 | | 2018-05-18 | 3,761,739 | 76.81 | 76.83 | 75.36 | 75.65 | 00:00:00 | | 2018-05-21 | 4,726,949 | 75.85 | 76.61 | 75.77 | 76.52 | 00:00:00 | | 2018-05-22 | 6,377,997 | 76.57 | 78.47 | 76.50 | 77.75 | 00:00:00 | | 2018-05-23 | 2,180,912 | 77.11 | 77.69 | 76.33 | 77.01 | 00:00:00 | | 2018-05-24 | 1,494,842 | 77.11 | 77.11 | 75.69 | 76.80 | 00:00:00 | | 2018-05-25 | 1,829,926 | 76.67 | 77.47 | 76.59 | 77.08 | 00:00:00 | | 2018-05-29 | 1,697,562 | 76.56 | 76.96 | 75.67 | 76.09 | 00:00:00 | | 2018-05-30 | 2,693,587 | 76.49 | 77.31 | 75.91 | 76.21 | 00:00:00 | | 2018-05-31 | 1,025,899 | 76.34 | 76.40 | 75.17 | 75.29 | 00:00:00 | | 2018-06-01 | 2,890,321 | 76.10 | 77.39 | 75.86 | 77.07 | 00:00:00 | | 2018-06-04 | 2,264,615 | 77.06 | 77.22 | 75.10 | 75.54 | 00:00:00 | | 2018-06-05 | 2,674,431 | 74.97 | 75.83 | 74.40 | 74.87 | 00:00:00 | | 2018-06-06 | 2,851,296 | 74.94 | 76.73 | 74.94 | 76.53 | 00:00:00 | | 2018-06-07 | 2,435,660 | 76.48 | 78.35 | 76.39 | 78.15 | 00:00:00 | | 2018-06-08 | 2,512,726 | 78.00 | 78.81 | 75.50 | 78.39 | 00:00:00 | | 2018-06-11 | 2,403,403 | 78.34 | 79.85 | 77.87 | 79.57 | 00:00:00 | | 2018-06-12 | 3,194,018 | 79.24 | 79.50 | 78.67 | 79.17 | 00:00:00 | | 2018-06-13 | 6,082,815 | 82.28 | 83.32 | 81.29 | 81.77 | 00:00:00 | | 2018-06-14 | 2,118,773 | 82.00 | 82.47 | 81.21 | 82.24 | 00:00:00 | | 2018-06-15 | 4,887,480 | 82.57 | 82.57 | 81.57 | 81.75 | 00:00:00 | | 2018-06-18 | 1,511,972 | 81.23 | 81.55 | 79.76 | 80.07 | 00:00:00 | | 2018-06-19 | 3,273,443 | 79.77 | 80.61 | 79.60 | 80.58 | 00:00:00 | | 2018-06-20 | 2,185,813 | 80.62 | 80.76 | 79.91 | 80.10 | 00:00:00 | | 2018-06-21 | 3,304,614 | 79.92 | 80.28 | 78.99 | 79.36 | 00:00:00 | | 2018-06-22 | 4,293,641 | 79.80 | 79.98 | 78.77 | 79.23 | 00:00:00 | | 2018-06-25 | 2,068,133 | 78.96 | 79.83 | 78.48 | 79.24 | 00:00:00 | | 2018-06-26 | 2,600,711 | 78.97 | 79.04 | 77.57 | 77.84 | 00:00:00 | | 2018-06-27 | 3,252,550 | 77.79 | 79.13 | 77.36 | 78.74 | 00:00:00 | | 2018-06-28 | 4,478,425 | 76.43 | 77.76 | 75.01 | 77.62 | 00:00:00 | | 2018-06-29 | 2,219,888 | 77.49 | 78.48 | 77.01 | 77.21 | 00:00:00 | | 2018-07-02 | 1,632,865 | 77.05 | 78.06 | 76.82 | 77.99 | 00:00:00 | | 2018-07-03 | 1,585,814 | 78.50 | 79.96 | 77.94 | 79.91 | 00:00:00 | | 2018-07-05 | 3,058,439 | 80.00 | 80.16 | 79.44 | 79.96 | 00:00:00 | | 2018-07-06 | 1,776,994 | 80.25 | 80.69 | 79.86 | 80.07 | 00:00:00 | | 2018-07-09 | 2,208,051 | 80.15 | 80.64 | 79.45 | 79.63 | 00:00:00 | | 2018-07-10 | 1,526,719 | 79.91 | 80.65 | 79.50 | 80.56 | 00:00:00 | | 2018-07-11 | 1,497,598 | 80.26 | 80.81 | 79.18 | 80.57 | 00:00:00 | | 2018-07-12 | 4,211,966 | 80.87 | 82.79 | 80.02 | 81.61 | 00:00:00 | | 2018-07-13 | 1,289,032 | 81.65 | 81.99 | 81.17 | 81.48 | 00:00:00 | | 2018-07-16 | 1,982,215 | 81.27 | 81.44 | 80.50 | 80.93 | 00:00:00 | | 2018-07-17 | 2,653,295 | 80.74 | 80.97 | 79.75 | 79.88 | 00:00:00 | | 2018-07-18 | 6,283,994 | 79.49 | 80.38 | 77.79 | 77.89 | 00:00:00 | | 2018-07-19 | 6,124,956 | 77.51 | 77.68 | 75.40 | 76.73 | 00:00:00 | | 2018-07-20 | 4,688,839 | 76.11 | 77.81 | 75.91 | 77.56 | 00:00:00 | | 2018-07-23 | 2,832,609 | 77.34 | 80.01 | 76.89 | 79.42 | 00:00:00 | | 2018-07-24 | 2,288,706 | 79.37 | 80.57 | 78.79 | 79.39 | 00:00:00 | | 2018-07-25 | 2,399,291 | 79.16 | 79.54 | 78.61 | 78.75 | 00:00:00 | | 2018-07-26 | 2,369,281 | 79.36 | 80.29 | 79.00 | 79.48 | 00:00:00 | | 2018-07-27 | 1,764,567 | 79.16 | 79.92 | 78.26 | 79.45 | 00:00:00 | | 2018-07-30 | 2,189,001 | 79.41 | 80.64 | 78.68 | 79.78 | 00:00:00 | | 2018-07-31 | 2,657,311 | 79.75 | 80.71 | 79.13 | 79.46 | 00:00:00 | | 2018-08-01 | 12,464,219 | 79.20 | 80.34 | 72.00 | 74.44 | 00:00:00 | | 2018-08-02 | 8,141,582 | 75.34 | 78.86 | 75.11 | 77.98 | 00:00:00 | | 2018-08-03 | 1,252,657 | 78.39 | 78.80 | 77.50 | 77.96 | 00:00:00 | | 2018-08-06 | 3,356,777 | 77.14 | 77.89 | 76.00 | 76.83 | 00:00:00 | | 2018-08-07 | 4,228,712 | 76.35 | 79.04 | 76.01 | 78.95 | 00:00:00 | | 2018-08-08 | 12,231,677 | 79.17 | 80.69 | 75.89 | 78.88 | 00:00:00 | | 2018-08-09 | 8,226,446 | 79.16 | 82.29 | 78.31 | 81.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
