|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,524,000 | 41.23 | 42.48 | 41.23 | 42.14 | 00:00:00 | | 2001-12-04 | 6,708,000 | 42.40 | 43.20 | 41.95 | 42.00 | 00:00:00 | | 2001-12-05 | 9,827,200 | 43.01 | 44.20 | 42.91 | 43.73 | 00:00:00 | | 2001-12-06 | 5,012,800 | 44.60 | 44.80 | 42.70 | 43.52 | 00:00:00 | | 2001-12-07 | 2,308,000 | 43.50 | 43.93 | 42.95 | 43.00 | 00:00:00 | | 2001-12-10 | 2,358,800 | 43.25 | 43.75 | 42.95 | 43.75 | 00:00:00 | | 2001-12-11 | 5,473,200 | 43.67 | 44.37 | 43.20 | 43.32 | 00:00:00 | | 2001-12-12 | 6,484,400 | 43.50 | 44.00 | 42.60 | 42.80 | 00:00:00 | | 2001-12-13 | 5,689,600 | 42.64 | 43.47 | 42.49 | 43.27 | 00:00:00 | | 2001-12-14 | 7,113,600 | 43.00 | 43.04 | 41.20 | 42.90 | 00:00:00 | | 2001-12-17 | 10,102,000 | 42.96 | 45.10 | 42.50 | 44.80 | 00:00:00 | | 2001-12-18 | 3,943,200 | 45.62 | 46.28 | 44.85 | 45.97 | 00:00:00 | | 2001-12-19 | 2,888,400 | 45.90 | 46.59 | 45.01 | 46.16 | 00:00:00 | | 2001-12-20 | 4,225,200 | 46.15 | 47.49 | 45.85 | 46.86 | 00:00:00 | | 2001-12-21 | 25,800,000 | 47.70 | 48.56 | 46.20 | 47.99 | 00:00:00 | | 2001-12-24 | 2,130,800 | 47.78 | 48.08 | 47.15 | 47.33 | 00:00:00 | | 2001-12-26 | 3,268,800 | 47.41 | 47.41 | 46.37 | 46.69 | 00:00:00 | | 2001-12-27 | 2,094,800 | 46.75 | 47.04 | 46.30 | 46.59 | 00:00:00 | | 2001-12-28 | 2,736,400 | 46.63 | 47.63 | 46.52 | 47.08 | 00:00:00 | | 2001-12-31 | 4,463,600 | 47.09 | 47.39 | 46.35 | 46.76 | 00:00:00 | | 2002-01-02 | 4,154,400 | 46.77 | 46.93 | 45.05 | 46.36 | 00:00:00 | | 2002-01-03 | 4,026,800 | 46.35 | 47.53 | 45.51 | 46.00 | 00:00:00 | | 2002-01-04 | 2,198,800 | 46.54 | 46.60 | 45.11 | 45.75 | 00:00:00 | | 2002-01-07 | 10,813,600 | 45.01 | 45.01 | 42.20 | 43.03 | 00:00:00 | | 2002-01-08 | 3,926,800 | 43.10 | 44.82 | 43.10 | 44.72 | 00:00:00 | | 2002-01-09 | 3,166,400 | 44.84 | 45.51 | 44.31 | 44.68 | 00:00:00 | | 2002-01-10 | 3,202,000 | 44.60 | 45.10 | 43.90 | 45.01 | 00:00:00 | | 2002-01-11 | 5,916,800 | 45.00 | 46.35 | 44.87 | 45.00 | 00:00:00 | | 2002-01-14 | 3,515,600 | 45.20 | 46.71 | 45.08 | 45.48 | 00:00:00 | | 2002-01-15 | 2,414,800 | 45.80 | 46.00 | 44.96 | 45.46 | 00:00:00 | | 2002-01-16 | 6,082,800 | 44.80 | 47.50 | 44.80 | 46.35 | 00:00:00 | | 2002-01-17 | 3,242,000 | 46.69 | 46.99 | 44.81 | 45.40 | 00:00:00 | | 2002-01-18 | 3,836,800 | 45.19 | 45.54 | 44.00 | 44.00 | 00:00:00 | | 2002-01-22 | 4,184,800 | 44.35 | 44.97 | 43.52 | 44.39 | 00:00:00 | | 2002-01-23 | 4,088,000 | 44.49 | 46.50 | 44.49 | 45.76 | 00:00:00 | | 2002-01-24 | 2,686,800 | 45.87 | 46.83 | 45.07 | 45.52 | 00:00:00 | | 2002-01-25 | 3,296,400 | 45.40 | 46.44 | 44.99 | 45.69 | 00:00:00 | | 2002-01-28 | 4,155,600 | 45.46 | 46.43 | 45.30 | 46.10 | 00:00:00 | | 2002-01-29 | 11,498,000 | 47.64 | 49.25 | 45.23 | 45.45 | 00:00:00 | | 2002-01-30 | 3,482,000 | 46.10 | 46.55 | 45.05 | 45.99 | 00:00:00 | | 2002-01-31 | 3,274,800 | 46.00 | 46.50 | 45.10 | 45.79 | 00:00:00 | | 2002-02-01 | 39,728 | 11.46 | 11.71 | 11.30 | 11.44 | 00:00:00 | | 2002-02-04 | 5,273,600 | 45.99 | 46.00 | 44.86 | 45.30 | 00:00:00 | | 2002-02-05 | 9,410,400 | 45.45 | 47.87 | 45.06 | 47.80 | 00:00:00 | | 2002-02-06 | 5,294,800 | 47.89 | 48.74 | 46.60 | 47.55 | 00:00:00 | | 2002-02-07 | 6,080,800 | 48.10 | 49.72 | 47.80 | 48.73 | 00:00:00 | | 2002-02-08 | 4,531,600 | 48.70 | 50.08 | 48.50 | 50.05 | 00:00:00 | | 2002-02-11 | 13,214,400 | 49.98 | 53.75 | 49.19 | 53.13 | 00:00:00 | | 2002-02-12 | 5,823,600 | 52.80 | 53.70 | 52.00 | 52.61 | 00:00:00 | | 2002-02-13 | 4,651,600 | 52.40 | 53.40 | 51.27 | 52.00 | 00:00:00 | | 2002-02-14 | 3,778,000 | 52.00 | 52.92 | 51.99 | 52.43 | 00:00:00 | | 2002-02-15 | 3,567,200 | 52.55 | 52.75 | 51.22 | 51.71 | 00:00:00 | | 2002-02-19 | 9,362,800 | 50.87 | 52.71 | 50.86 | 52.25 | 00:00:00 | | 2002-02-20 | 4,570,000 | 52.16 | 53.86 | 52.15 | 53.05 | 00:00:00 | | 2002-02-21 | 4,915,200 | 52.97 | 54.68 | 52.97 | 53.82 | 00:00:00 | | 2002-02-22 | 2,416,800 | 53.95 | 54.40 | 52.71 | 53.78 | 00:00:00 | | 2002-02-25 | 4,301,600 | 53.90 | 54.50 | 52.88 | 53.70 | 00:00:00 | | 2002-02-26 | 3,996,000 | 53.79 | 54.95 | 53.35 | 54.51 | 00:00:00 | | 2002-02-27 | 2,864,800 | 54.65 | 54.99 | 52.22 | 52.86 | 00:00:00 | | 2002-02-28 | 3,385,200 | 52.96 | 53.55 | 51.26 | 51.77 | 00:00:00 | | 2002-03-01 | 3,319,200 | 51.41 | 52.15 | 51.00 | 52.00 | 00:00:00 | | 2002-03-04 | 4,092,000 | 52.18 | 52.70 | 50.80 | 51.30 | 00:00:00 | | 2002-03-05 | 3,044,400 | 51.29 | 52.35 | 51.16 | 51.33 | 00:00:00 | | 2002-03-06 | 4,207,600 | 51.36 | 53.00 | 51.30 | 52.94 | 00:00:00 | | 2002-03-07 | 2,504,400 | 53.00 | 53.00 | 51.66 | 52.08 | 00:00:00 | | 2002-03-08 | 3,047,200 | 52.78 | 53.27 | 51.50 | 52.09 | 00:00:00 | | 2002-03-11 | 1,965,200 | 52.01 | 52.60 | 51.74 | 51.89 | 00:00:00 | | 2002-03-12 | 7,642,000 | 51.80 | 53.50 | 51.25 | 53.30 | 00:00:00 | | 2002-03-13 | 4,632,800 | 53.29 | 54.34 | 52.61 | 52.86 | 00:00:00 | | 2002-03-14 | 5,026,000 | 53.00 | 53.40 | 51.53 | 51.90 | 00:00:00 | | 2002-03-15 | 4,421,600 | 52.01 | 52.20 | 50.82 | 51.39 | 00:00:00 | | 2002-03-18 | 6,472,400 | 51.70 | 52.15 | 50.91 | 51.88 | 00:00:00 | | 2002-03-19 | 2,092,400 | 52.41 | 52.55 | 51.08 | 51.18 | 00:00:00 | | 2002-03-20 | 2,113,600 | 51.20 | 51.59 | 50.31 | 51.27 | 00:00:00 | | 2002-03-21 | 2,378,800 | 51.27 | 52.41 | 51.15 | 52.24 | 00:00:00 | | 2002-03-22 | 3,783,600 | 52.29 | 53.00 | 51.10 | 52.77 | 00:00:00 | | 2002-03-25 | 1,596,400 | 52.85 | 52.88 | 51.49 | 51.64 | 00:00:00 | | 2002-03-26 | 7,361,200 | 51.82 | 54.76 | 51.80 | 54.52 | 00:00:00 | | 2002-03-27 | 6,455,600 | 54.67 | 56.94 | 54.16 | 56.65 | 00:00:00 | | 2002-03-28 | 6,773,600 | 56.84 | 57.98 | 56.80 | 57.59 | 00:00:00 | | 2002-04-01 | 4,003,600 | 57.38 | 57.89 | 55.81 | 57.81 | 00:00:00 | | 2002-04-02 | 3,749,200 | 57.41 | 58.37 | 56.60 | 56.94 | 00:00:00 | | 2002-04-03 | 4,129,200 | 56.93 | 56.95 | 54.91 | 56.14 | 00:00:00 | | 2002-04-04 | 4,682,400 | 56.02 | 56.91 | 55.51 | 55.57 | 00:00:00 | | 2002-04-05 | 4,698,800 | 55.76 | 55.80 | 54.10 | 54.64 | 00:00:00 | | 2002-04-08 | 3,435,600 | 54.40 | 55.70 | 54.37 | 55.69 | 00:00:00 | | 2002-04-09 | 3,342,400 | 55.80 | 56.46 | 55.62 | 55.72 | 00:00:00 | | 2002-04-10 | 2,762,400 | 55.79 | 56.42 | 55.74 | 56.00 | 00:00:00 | | 2002-04-11 | 3,934,000 | 55.95 | 55.95 | 54.15 | 54.25 | 00:00:00 | | 2002-04-12 | 3,997,600 | 54.27 | 55.18 | 52.74 | 54.50 | 00:00:00 | | 2002-04-15 | 2,604,000 | 54.89 | 56.33 | 54.23 | 54.90 | 00:00:00 | | 2002-04-16 | 2,453,200 | 55.59 | 56.38 | 55.28 | 56.10 | 00:00:00 | | 2002-04-17 | 8,157,600 | 56.45 | 57.85 | 54.52 | 54.82 | 00:00:00 | | 2002-04-18 | 11,582,000 | 56.31 | 59.74 | 56.07 | 59.08 | 00:00:00 | | 2002-04-19 | 8,075,200 | 59.44 | 62.87 | 59.25 | 62.33 | 00:00:00 | | 2002-04-22 | 7,212,400 | 61.75 | 62.88 | 60.45 | 60.81 | 00:00:00 | | 2002-04-23 | 6,172,400 | 60.66 | 61.55 | 60.60 | 61.23 | 00:00:00 | | 2002-04-24 | 4,412,000 | 61.49 | 63.53 | 61.49 | 62.01 | 00:00:00 | | 2002-04-25 | 5,364,000 | 62.07 | 64.40 | 61.63 | 62.20 | 00:00:00 | | 2002-04-26 | 2,663,600 | 62.27 | 63.49 | 61.76 | 62.25 | 00:00:00 | | 2002-04-29 | 2,789,200 | 62.65 | 62.75 | 61.41 | 62.09 | 00:00:00 | | 2002-04-30 | 4,559,600 | 62.05 | 63.59 | 61.30 | 63.21 | 00:00:00 | | 2002-05-01 | 7,124,400 | 63.16 | 65.49 | 63.08 | 65.06 | 00:00:00 | | 2002-05-02 | 79,703,200 | 65.03 | 65.90 | 53.00 | 56.98 | 00:00:00 | | 2002-05-03 | 39,622,400 | 55.84 | 56.61 | 50.35 | 51.25 | 00:00:00 | | 2002-05-06 | 33,052,800 | 56.60 | 59.95 | 55.51 | 58.04 | 00:00:00 | | 2002-05-07 | 8,190,800 | 58.39 | 59.43 | 57.66 | 58.50 | 00:00:00 | | 2002-05-08 | 6,524,800 | 58.86 | 59.17 | 56.65 | 59.17 | 00:00:00 | | 2002-05-09 | 5,884,400 | 58.97 | 59.98 | 58.04 | 58.20 | 00:00:00 | | 2002-05-10 | 5,498,000 | 57.99 | 57.99 | 55.71 | 56.44 | 00:00:00 | | 2002-05-13 | 10,746,400 | 56.00 | 56.76 | 54.26 | 55.05 | 00:00:00 | | 2002-05-14 | 20,191,200 | 55.19 | 55.20 | 50.75 | 52.20 | 00:00:00 | | 2002-05-15 | 18,339,600 | 52.35 | 55.16 | 50.90 | 51.93 | 00:00:00 | | 2002-05-16 | 10,532,800 | 52.14 | 53.08 | 50.58 | 52.75 | 00:00:00 | | 2002-05-17 | 7,615,200 | 52.99 | 54.20 | 51.49 | 53.28 | 00:00:00 | | 2002-05-20 | 8,265,600 | 53.10 | 53.83 | 52.21 | 53.32 | 00:00:00 | | 2002-05-21 | 9,190,400 | 53.60 | 54.48 | 52.40 | 54.05 | 00:00:00 | | 2002-05-22 | 5,761,600 | 54.00 | 54.43 | 52.73 | 53.35 | 00:00:00 | | 2002-05-23 | 3,302,000 | 53.44 | 54.29 | 52.30 | 54.19 | 00:00:00 | | 2002-05-24 | 2,721,600 | 54.14 | 54.35 | 52.76 | 53.84 | 00:00:00 | | 2002-05-28 | 6,136,400 | 53.84 | 55.60 | 53.35 | 53.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
