|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 7,960,000 | 51.20 | 53.56 | 51.20 | 53.53 | 00:00:00 | | 2002-11-15 | 4,340,400 | 53.40 | 54.69 | 53.07 | 54.27 | 00:00:00 | | 2002-11-18 | 4,026,000 | 54.55 | 55.00 | 53.43 | 53.50 | 00:00:00 | | 2002-11-19 | 13,220,800 | 53.24 | 53.32 | 50.10 | 51.29 | 00:00:00 | | 2002-11-20 | 5,839,200 | 51.30 | 52.65 | 51.01 | 52.57 | 00:00:00 | | 2002-11-21 | 5,850,400 | 52.61 | 52.92 | 50.96 | 52.11 | 00:00:00 | | 2002-11-22 | 4,545,600 | 52.13 | 52.30 | 50.80 | 51.50 | 00:00:00 | | 2002-11-25 | 10,211,600 | 51.48 | 51.49 | 48.04 | 50.25 | 00:00:00 | | 2002-11-26 | 4,769,200 | 50.04 | 51.47 | 49.83 | 50.16 | 00:00:00 | | 2002-11-27 | 3,783,600 | 50.01 | 51.98 | 50.01 | 51.10 | 00:00:00 | | 2002-11-29 | 869,200 | 51.12 | 51.44 | 50.60 | 50.61 | 00:00:00 | | 2002-12-02 | 5,963,200 | 50.60 | 50.82 | 49.20 | 50.16 | 00:00:00 | | 2002-12-03 | 4,451,200 | 50.68 | 51.09 | 48.83 | 48.99 | 00:00:00 | | 2002-12-04 | 8,807,600 | 48.96 | 51.12 | 48.53 | 50.73 | 00:00:00 | | 2002-12-05 | 5,185,200 | 50.78 | 51.59 | 49.93 | 50.55 | 00:00:00 | | 2002-12-06 | 11,937,600 | 50.27 | 51.97 | 49.50 | 49.86 | 00:00:00 | | 2002-12-09 | 8,876,800 | 49.91 | 51.95 | 49.90 | 50.04 | 00:00:00 | | 2002-12-10 | 11,200,400 | 50.50 | 51.44 | 49.22 | 50.00 | 00:00:00 | | 2002-12-11 | 3,337,200 | 50.01 | 50.90 | 49.59 | 50.21 | 00:00:00 | | 2002-12-12 | 4,499,600 | 50.26 | 50.86 | 49.35 | 49.37 | 00:00:00 | | 2002-12-13 | 4,884,800 | 49.60 | 49.94 | 48.30 | 48.35 | 00:00:00 | | 2002-12-16 | 5,274,400 | 48.40 | 49.39 | 48.40 | 48.77 | 00:00:00 | | 2002-12-17 | 4,035,200 | 48.82 | 49.44 | 48.34 | 48.60 | 00:00:00 | | 2002-12-18 | 3,895,200 | 48.60 | 48.60 | 47.50 | 47.95 | 00:00:00 | | 2002-12-19 | 5,528,400 | 47.84 | 49.05 | 47.13 | 47.43 | 00:00:00 | | 2002-12-20 | 9,641,200 | 47.50 | 48.51 | 45.83 | 46.86 | 00:00:00 | | 2002-12-23 | 4,167,200 | 46.82 | 48.38 | 46.73 | 48.14 | 00:00:00 | | 2002-12-24 | 1,989,200 | 47.99 | 48.66 | 47.89 | 48.17 | 00:00:00 | | 2002-12-26 | 3,880,400 | 48.20 | 49.30 | 48.20 | 48.72 | 00:00:00 | | 2002-12-27 | 3,860,400 | 48.62 | 48.90 | 47.82 | 47.92 | 00:00:00 | | 2002-12-30 | 2,528,000 | 48.00 | 48.74 | 47.56 | 48.53 | 00:00:00 | | 2002-12-31 | 3,746,000 | 48.63 | 48.75 | 47.90 | 48.04 | 00:00:00 | | 2003-01-02 | 7,822,000 | 48.30 | 50.77 | 47.80 | 50.61 | 00:00:00 | | 2003-01-03 | 4,952,800 | 50.55 | 51.58 | 50.24 | 51.51 | 00:00:00 | | 2003-01-06 | 7,980,000 | 51.30 | 53.46 | 51.25 | 52.82 | 00:00:00 | | 2003-01-07 | 4,467,600 | 52.68 | 52.78 | 51.62 | 52.12 | 00:00:00 | | 2003-01-08 | 4,716,800 | 51.95 | 51.96 | 50.75 | 51.31 | 00:00:00 | | 2003-01-09 | 5,589,600 | 51.18 | 52.19 | 50.65 | 51.34 | 00:00:00 | | 2003-01-10 | 6,420,400 | 51.13 | 52.81 | 50.25 | 52.32 | 00:00:00 | | 2003-01-13 | 10,770,400 | 52.81 | 54.55 | 52.77 | 53.99 | 00:00:00 | | 2003-01-14 | 6,849,200 | 53.35 | 54.75 | 52.80 | 54.71 | 00:00:00 | | 2003-01-15 | 6,637,600 | 54.57 | 54.99 | 52.06 | 52.44 | 00:00:00 | | 2003-01-16 | 5,303,600 | 52.34 | 54.15 | 52.25 | 53.25 | 00:00:00 | | 2003-01-17 | 5,619,600 | 53.45 | 53.61 | 51.50 | 52.44 | 00:00:00 | | 2003-01-21 | 7,862,800 | 52.60 | 53.98 | 52.60 | 53.12 | 00:00:00 | | 2003-01-22 | 6,478,400 | 53.17 | 55.15 | 52.71 | 53.73 | 00:00:00 | | 2003-01-23 | 5,236,000 | 53.98 | 55.20 | 53.85 | 55.07 | 00:00:00 | | 2003-01-24 | 4,354,800 | 55.06 | 55.08 | 53.22 | 53.89 | 00:00:00 | | 2003-01-27 | 5,195,600 | 54.00 | 54.05 | 52.30 | 53.15 | 00:00:00 | | 2003-01-28 | 3,741,600 | 53.20 | 53.85 | 52.50 | 53.70 | 00:00:00 | | 2003-01-29 | 6,054,400 | 54.34 | 54.50 | 53.25 | 54.39 | 00:00:00 | | 2003-01-30 | 4,388,800 | 54.50 | 54.91 | 53.61 | 53.68 | 00:00:00 | | 2003-01-31 | 6,090,400 | 53.72 | 56.15 | 53.23 | 55.55 | 00:00:00 | | 2003-02-03 | 4,368,000 | 54.92 | 55.65 | 53.20 | 53.36 | 00:00:00 | | 2003-02-04 | 5,408,400 | 53.36 | 53.36 | 52.20 | 52.94 | 00:00:00 | | 2003-02-05 | 2,922,000 | 53.55 | 54.43 | 52.85 | 52.97 | 00:00:00 | | 2003-02-06 | 3,748,000 | 52.87 | 53.12 | 51.98 | 52.46 | 00:00:00 | | 2003-02-07 | 2,209,200 | 52.56 | 52.79 | 51.50 | 51.61 | 00:00:00 | | 2003-02-10 | 1,919,600 | 51.67 | 52.55 | 51.35 | 52.40 | 00:00:00 | | 2003-02-11 | 4,351,200 | 52.58 | 53.73 | 50.80 | 51.65 | 00:00:00 | | 2003-02-12 | 8,715,600 | 51.15 | 51.87 | 48.71 | 49.32 | 00:00:00 | | 2003-02-13 | 17,269,600 | 49.20 | 49.25 | 46.80 | 47.44 | 00:00:00 | | 2003-02-14 | 10,814,000 | 47.43 | 49.06 | 46.33 | 48.57 | 00:00:00 | | 2003-02-18 | 3,442,400 | 48.88 | 50.49 | 48.85 | 50.26 | 00:00:00 | | 2003-02-19 | 2,769,200 | 50.45 | 50.97 | 49.25 | 49.75 | 00:00:00 | | 2003-02-20 | 3,206,000 | 49.65 | 50.48 | 48.89 | 50.09 | 00:00:00 | | 2003-02-21 | 4,721,600 | 50.34 | 51.39 | 49.53 | 51.08 | 00:00:00 | | 2003-02-24 | 3,006,400 | 50.98 | 51.25 | 50.30 | 50.45 | 00:00:00 | | 2003-02-25 | 4,103,600 | 50.31 | 50.80 | 49.28 | 50.73 | 00:00:00 | | 2003-02-26 | 7,446,000 | 50.62 | 51.91 | 49.65 | 51.59 | 00:00:00 | | 2003-02-27 | 2,672,400 | 51.65 | 52.00 | 51.13 | 51.92 | 00:00:00 | | 2003-02-28 | 3,686,800 | 51.65 | 52.00 | 50.90 | 51.72 | 00:00:00 | | 2003-03-03 | 3,906,400 | 50.83 | 51.92 | 50.55 | 51.12 | 00:00:00 | | 2003-03-04 | 2,462,800 | 51.05 | 51.42 | 50.79 | 51.04 | 00:00:00 | | 2003-03-05 | 4,401,200 | 50.88 | 51.74 | 50.57 | 51.18 | 00:00:00 | | 2003-03-06 | 2,381,600 | 51.16 | 51.81 | 50.93 | 51.64 | 00:00:00 | | 2003-03-07 | 2,960,400 | 51.43 | 51.95 | 51.13 | 51.61 | 00:00:00 | | 2003-03-10 | 2,522,400 | 51.50 | 51.68 | 50.92 | 51.15 | 00:00:00 | | 2003-03-11 | 7,157,200 | 51.11 | 51.19 | 48.95 | 50.36 | 00:00:00 | | 2003-03-12 | 4,345,200 | 50.08 | 50.52 | 50.02 | 50.32 | 00:00:00 | | 2003-03-13 | 8,503,200 | 50.62 | 52.32 | 49.89 | 51.91 | 00:00:00 | | 2003-03-14 | 5,554,000 | 51.80 | 53.30 | 51.75 | 51.98 | 00:00:00 | | 2003-03-17 | 9,259,200 | 51.91 | 55.56 | 51.65 | 55.42 | 00:00:00 | | 2003-03-18 | 6,632,800 | 55.38 | 56.01 | 55.04 | 55.94 | 00:00:00 | | 2003-03-19 | 4,312,400 | 56.20 | 56.41 | 54.97 | 55.90 | 00:00:00 | | 2003-03-20 | 5,807,600 | 55.93 | 56.14 | 54.50 | 55.50 | 00:00:00 | | 2003-03-21 | 6,452,800 | 55.92 | 56.87 | 55.40 | 56.58 | 00:00:00 | | 2003-03-24 | 6,484,000 | 56.24 | 56.27 | 55.70 | 56.08 | 00:00:00 | | 2003-03-25 | 6,670,400 | 56.19 | 57.34 | 55.25 | 56.82 | 00:00:00 | | 2003-03-26 | 4,377,600 | 56.90 | 57.50 | 56.60 | 57.01 | 00:00:00 | | 2003-03-27 | 4,924,400 | 56.64 | 57.06 | 55.56 | 56.87 | 00:00:00 | | 2003-03-28 | 3,775,200 | 56.85 | 57.14 | 56.40 | 56.48 | 00:00:00 | | 2003-03-31 | 6,302,400 | 55.89 | 55.92 | 54.47 | 55.69 | 00:00:00 | | 2003-04-01 | 18,499,200 | 55.77 | 55.82 | 52.80 | 53.58 | 00:00:00 | | 2003-04-02 | 5,760,000 | 53.98 | 55.36 | 53.39 | 54.86 | 00:00:00 | | 2003-04-03 | 5,898,000 | 55.12 | 56.16 | 54.63 | 55.44 | 00:00:00 | | 2003-04-04 | 3,153,200 | 55.51 | 55.98 | 54.63 | 54.78 | 00:00:00 | | 2003-04-07 | 5,014,000 | 55.37 | 56.70 | 55.01 | 55.72 | 00:00:00 | | 2003-04-08 | 5,654,400 | 53.94 | 55.47 | 53.80 | 54.52 | 00:00:00 | | 2003-04-09 | 4,894,800 | 54.75 | 55.95 | 54.60 | 55.00 | 00:00:00 | | 2003-04-10 | 2,956,000 | 54.89 | 55.78 | 54.34 | 55.39 | 00:00:00 | | 2003-04-11 | 3,683,600 | 55.50 | 55.95 | 55.12 | 55.53 | 00:00:00 | | 2003-04-14 | 6,858,800 | 55.67 | 57.17 | 55.65 | 56.94 | 00:00:00 | | 2003-04-15 | 5,908,800 | 56.70 | 56.95 | 55.82 | 56.21 | 00:00:00 | | 2003-04-16 | 4,306,800 | 56.41 | 56.53 | 54.45 | 54.53 | 00:00:00 | | 2003-04-17 | 4,869,200 | 54.64 | 55.48 | 54.57 | 55.15 | 00:00:00 | | 2003-04-21 | 7,218,400 | 55.22 | 55.74 | 54.86 | 55.31 | 00:00:00 | | 2003-04-22 | 3,494,400 | 55.02 | 57.14 | 54.99 | 57.00 | 00:00:00 | | 2003-04-23 | 6,058,800 | 56.62 | 57.92 | 56.20 | 57.57 | 00:00:00 | | 2003-04-24 | 6,595,600 | 57.10 | 57.70 | 55.66 | 56.18 | 00:00:00 | | 2003-04-25 | 4,034,000 | 56.16 | 57.00 | 55.83 | 56.55 | 00:00:00 | | 2003-04-28 | 4,594,000 | 56.50 | 57.58 | 56.21 | 57.50 | 00:00:00 | | 2003-04-29 | 28,757,600 | 56.65 | 58.28 | 56.65 | 58.03 | 00:00:00 | | 2003-04-30 | 7,169,600 | 58.08 | 59.01 | 57.83 | 58.94 | 00:00:00 | | 2003-05-01 | 6,632,800 | 58.92 | 60.12 | 57.71 | 59.53 | 00:00:00 | | 2003-05-02 | 7,609,200 | 59.65 | 61.95 | 58.76 | 61.64 | 00:00:00 | | 2003-05-05 | 5,277,200 | 61.81 | 62.49 | 61.11 | 62.05 | 00:00:00 | | 2003-05-06 | 6,801,200 | 62.14 | 62.99 | 61.45 | 62.43 | 00:00:00 | | 2003-05-07 | 5,228,000 | 62.38 | 63.19 | 61.08 | 62.44 | 00:00:00 | | 2003-05-08 | 3,994,800 | 62.21 | 63.17 | 61.56 | 62.21 | 00:00:00 | | 2003-05-09 | 3,850,400 | 62.50 | 63.41 | 62.21 | 62.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
