|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,534,800 | 58.34 | 59.62 | 57.49 | 59.00 | 00:00:00 | | 2003-10-30 | 30,340,800 | 58.48 | 58.50 | 52.03 | 54.38 | 00:00:00 | | 2003-10-31 | 9,264,800 | 54.75 | 54.99 | 53.90 | 54.92 | 00:00:00 | | 2003-11-03 | 11,958,000 | 54.89 | 55.70 | 54.50 | 55.49 | 00:00:00 | | 2003-11-04 | 5,521,600 | 55.50 | 56.10 | 55.28 | 55.97 | 00:00:00 | | 2003-11-05 | 6,934,400 | 56.10 | 56.39 | 54.75 | 56.20 | 00:00:00 | | 2003-11-06 | 7,166,000 | 56.28 | 57.07 | 55.62 | 56.44 | 00:00:00 | | 2003-11-07 | 6,364,800 | 56.80 | 57.50 | 56.00 | 56.44 | 00:00:00 | | 2003-11-10 | 5,006,400 | 55.76 | 56.35 | 55.60 | 55.96 | 00:00:00 | | 2003-11-11 | 3,900,400 | 56.10 | 56.28 | 55.10 | 56.02 | 00:00:00 | | 2003-11-12 | 6,424,800 | 55.94 | 58.17 | 55.74 | 58.17 | 00:00:00 | | 2003-11-13 | 11,938,400 | 58.10 | 61.18 | 57.89 | 60.70 | 00:00:00 | | 2003-11-14 | 14,542,000 | 60.87 | 63.49 | 60.80 | 62.96 | 00:00:00 | | 2003-11-17 | 7,353,200 | 62.79 | 63.68 | 61.67 | 63.68 | 00:00:00 | | 2003-11-18 | 6,134,000 | 63.75 | 64.27 | 62.18 | 62.80 | 00:00:00 | | 2003-11-19 | 3,589,600 | 62.94 | 63.61 | 62.35 | 62.88 | 00:00:00 | | 2003-11-20 | 5,083,600 | 62.37 | 63.50 | 61.07 | 61.98 | 00:00:00 | | 2003-11-21 | 4,175,200 | 62.33 | 62.50 | 61.09 | 61.76 | 00:00:00 | | 2003-11-24 | 6,025,200 | 61.92 | 64.43 | 61.74 | 64.20 | 00:00:00 | | 2003-11-25 | 6,172,000 | 63.90 | 64.12 | 62.56 | 62.74 | 00:00:00 | | 2003-11-26 | 4,087,600 | 62.95 | 64.22 | 62.75 | 63.97 | 00:00:00 | | 2003-11-28 | 1,918,800 | 64.05 | 65.00 | 63.95 | 64.70 | 00:00:00 | | 2003-12-01 | 5,777,600 | 64.86 | 66.62 | 64.75 | 66.23 | 00:00:00 | | 2003-12-02 | 3,801,600 | 66.30 | 66.70 | 65.35 | 65.73 | 00:00:00 | | 2003-12-03 | 3,854,400 | 66.10 | 66.28 | 64.12 | 64.14 | 00:00:00 | | 2003-12-04 | 4,732,000 | 64.07 | 64.69 | 63.64 | 64.08 | 00:00:00 | | 2003-12-05 | 3,082,400 | 63.83 | 64.04 | 63.21 | 63.52 | 00:00:00 | | 2003-12-08 | 3,880,400 | 63.20 | 63.61 | 62.50 | 63.15 | 00:00:00 | | 2003-12-09 | 2,593,200 | 63.53 | 63.69 | 62.35 | 62.56 | 00:00:00 | | 2003-12-10 | 4,492,400 | 62.65 | 62.65 | 61.17 | 61.45 | 00:00:00 | | 2003-12-11 | 4,890,400 | 61.50 | 63.64 | 61.11 | 62.82 | 00:00:00 | | 2003-12-12 | 5,838,400 | 63.54 | 64.08 | 61.92 | 63.98 | 00:00:00 | | 2003-12-15 | 4,524,000 | 65.12 | 65.40 | 62.80 | 63.02 | 00:00:00 | | 2003-12-16 | 6,690,800 | 62.05 | 62.28 | 61.18 | 61.80 | 00:00:00 | | 2003-12-17 | 3,225,600 | 61.80 | 62.49 | 61.25 | 61.97 | 00:00:00 | | 2003-12-18 | 3,396,000 | 62.00 | 64.23 | 61.81 | 63.80 | 00:00:00 | | 2003-12-19 | 3,046,800 | 64.06 | 64.18 | 62.83 | 63.95 | 00:00:00 | | 2003-12-22 | 4,882,400 | 64.12 | 66.01 | 63.36 | 65.42 | 00:00:00 | | 2003-12-23 | 1,923,600 | 65.15 | 65.99 | 65.00 | 65.51 | 00:00:00 | | 2003-12-24 | 979,200 | 65.37 | 65.81 | 65.11 | 65.52 | 00:00:00 | | 2003-12-26 | 701,600 | 65.56 | 65.89 | 65.21 | 65.61 | 00:00:00 | | 2003-12-29 | 2,720,800 | 65.61 | 66.70 | 65.37 | 66.55 | 00:00:00 | | 2003-12-30 | 3,242,800 | 66.58 | 67.40 | 66.15 | 67.00 | 00:00:00 | | 2003-12-31 | 2,589,200 | 67.02 | 67.37 | 66.02 | 66.43 | 00:00:00 | | 2004-01-02 | 2,560,400 | 66.16 | 66.56 | 65.67 | 65.67 | 00:00:00 | | 2004-01-05 | 4,632,400 | 66.19 | 66.49 | 64.27 | 64.68 | 00:00:00 | | 2004-01-06 | 4,254,400 | 64.80 | 65.50 | 63.65 | 63.96 | 00:00:00 | | 2004-01-07 | 5,098,000 | 63.68 | 65.50 | 63.38 | 64.38 | 00:00:00 | | 2004-01-08 | 2,709,200 | 64.50 | 65.98 | 64.50 | 64.83 | 00:00:00 | | 2004-01-09 | 2,520,000 | 65.77 | 65.77 | 63.85 | 64.23 | 00:00:00 | | 2004-01-12 | 3,008,400 | 64.03 | 65.40 | 63.12 | 65.14 | 00:00:00 | | 2004-01-13 | 3,256,400 | 64.95 | 66.73 | 64.95 | 65.56 | 00:00:00 | | 2004-01-14 | 1,969,600 | 65.19 | 65.83 | 65.09 | 65.69 | 00:00:00 | | 2004-01-15 | 2,425,600 | 65.78 | 67.15 | 65.30 | 66.70 | 00:00:00 | | 2004-01-16 | 5,609,600 | 66.65 | 68.53 | 66.39 | 68.30 | 00:00:00 | | 2004-01-20 | 2,718,800 | 68.31 | 68.90 | 67.72 | 67.94 | 00:00:00 | | 2004-01-21 | 3,586,000 | 68.33 | 68.94 | 67.75 | 68.52 | 00:00:00 | | 2004-01-22 | 3,308,800 | 68.40 | 69.43 | 68.32 | 68.82 | 00:00:00 | | 2004-01-23 | 4,316,400 | 68.91 | 69.65 | 67.85 | 68.05 | 00:00:00 | | 2004-01-26 | 2,918,400 | 68.05 | 69.94 | 67.41 | 69.66 | 00:00:00 | | 2004-01-27 | 4,082,800 | 69.55 | 70.13 | 69.50 | 69.86 | 00:00:00 | | 2004-01-28 | 3,727,200 | 69.80 | 70.72 | 69.20 | 69.34 | 00:00:00 | | 2004-01-29 | 2,539,200 | 69.20 | 69.74 | 68.69 | 69.49 | 00:00:00 | | 2004-01-30 | 2,790,000 | 69.47 | 69.60 | 68.90 | 69.18 | 00:00:00 | | 2004-02-02 | 4,540,000 | 69.41 | 69.70 | 68.11 | 69.28 | 00:00:00 | | 2004-02-03 | 3,179,200 | 69.24 | 71.00 | 68.32 | 70.00 | 00:00:00 | | 2004-02-04 | 4,284,000 | 69.78 | 70.96 | 69.38 | 70.40 | 00:00:00 | | 2004-02-05 | 5,120,800 | 70.55 | 70.64 | 68.55 | 68.84 | 00:00:00 | | 2004-02-06 | 3,831,600 | 68.87 | 69.00 | 68.34 | 68.69 | 00:00:00 | | 2004-02-09 | 2,499,600 | 68.77 | 69.32 | 68.27 | 68.79 | 00:00:00 | | 2004-02-10 | 4,399,600 | 68.81 | 70.19 | 68.81 | 69.31 | 00:00:00 | | 2004-02-11 | 3,488,800 | 69.81 | 69.83 | 68.20 | 68.91 | 00:00:00 | | 2004-02-12 | 4,866,800 | 68.94 | 70.13 | 68.40 | 69.14 | 00:00:00 | | 2004-02-13 | 4,442,000 | 69.60 | 71.19 | 69.58 | 70.58 | 00:00:00 | | 2004-02-17 | 4,437,200 | 70.36 | 72.99 | 69.96 | 71.90 | 00:00:00 | | 2004-02-18 | 5,421,200 | 70.28 | 70.50 | 69.53 | 69.68 | 00:00:00 | | 2004-02-19 | 4,274,000 | 69.46 | 70.99 | 67.52 | 67.57 | 00:00:00 | | 2004-02-20 | 4,654,000 | 67.50 | 67.90 | 66.80 | 66.95 | 00:00:00 | | 2004-02-23 | 4,445,600 | 67.25 | 67.50 | 66.46 | 67.19 | 00:00:00 | | 2004-02-24 | 5,682,800 | 67.30 | 67.60 | 66.38 | 66.83 | 00:00:00 | | 2004-02-25 | 16,309,200 | 67.77 | 71.44 | 67.29 | 71.02 | 00:00:00 | | 2004-02-26 | 5,365,600 | 70.35 | 72.06 | 70.25 | 71.79 | 00:00:00 | | 2004-02-27 | 9,928,000 | 71.60 | 73.84 | 71.30 | 72.99 | 00:00:00 | | 2004-03-01 | 4,791,200 | 73.06 | 74.87 | 72.95 | 74.84 | 00:00:00 | | 2004-03-02 | 5,058,400 | 74.87 | 74.95 | 74.29 | 74.41 | 00:00:00 | | 2004-03-03 | 5,010,800 | 74.91 | 75.90 | 73.96 | 74.68 | 00:00:00 | | 2004-03-04 | 2,321,600 | 74.80 | 75.56 | 74.19 | 75.13 | 00:00:00 | | 2004-03-05 | 3,317,200 | 74.90 | 76.19 | 74.42 | 75.16 | 00:00:00 | | 2004-03-08 | 2,611,600 | 75.01 | 76.02 | 74.30 | 74.60 | 00:00:00 | | 2004-03-09 | 3,163,200 | 74.36 | 75.39 | 74.20 | 74.55 | 00:00:00 | | 2004-03-10 | 4,947,200 | 74.48 | 75.33 | 73.89 | 73.96 | 00:00:00 | | 2004-03-11 | 5,716,000 | 73.71 | 74.33 | 72.55 | 72.55 | 00:00:00 | | 2004-03-12 | 4,603,200 | 72.96 | 74.87 | 72.42 | 73.53 | 00:00:00 | | 2004-03-15 | 3,636,400 | 73.19 | 74.31 | 73.07 | 73.57 | 00:00:00 | | 2004-03-16 | 6,291,600 | 73.98 | 75.72 | 73.92 | 74.24 | 00:00:00 | | 2004-03-17 | 2,536,400 | 74.25 | 75.65 | 73.85 | 75.09 | 00:00:00 | | 2004-03-18 | 3,006,400 | 74.91 | 75.23 | 73.84 | 74.68 | 00:00:00 | | 2004-03-19 | 3,417,600 | 74.37 | 75.50 | 73.50 | 73.91 | 00:00:00 | | 2004-03-22 | 3,349,600 | 74.40 | 74.41 | 73.03 | 73.53 | 00:00:00 | | 2004-03-23 | 3,151,600 | 73.75 | 73.97 | 72.65 | 73.00 | 00:00:00 | | 2004-03-24 | 7,778,000 | 72.69 | 73.62 | 72.66 | 72.99 | 00:00:00 | | 2004-03-25 | 5,392,800 | 73.19 | 74.60 | 73.08 | 74.00 | 00:00:00 | | 2004-03-26 | 3,654,800 | 73.70 | 74.16 | 73.23 | 73.23 | 00:00:00 | | 2004-03-29 | 3,860,400 | 73.40 | 74.14 | 73.29 | 73.87 | 00:00:00 | | 2004-03-30 | 3,820,000 | 73.80 | 74.28 | 73.31 | 74.17 | 00:00:00 | | 2004-03-31 | 6,534,800 | 74.04 | 75.00 | 74.01 | 74.55 | 00:00:00 | | 2004-04-01 | 4,854,800 | 73.86 | 74.64 | 73.70 | 74.35 | 00:00:00 | | 2004-04-02 | 4,961,200 | 74.90 | 75.51 | 74.38 | 75.36 | 00:00:00 | | 2004-04-05 | 5,160,000 | 75.07 | 78.45 | 75.04 | 77.95 | 00:00:00 | | 2004-04-06 | 2,382,400 | 77.61 | 78.58 | 77.09 | 77.45 | 00:00:00 | | 2004-04-07 | 2,735,600 | 77.22 | 77.70 | 76.49 | 76.80 | 00:00:00 | | 2004-04-08 | 3,113,600 | 76.35 | 77.01 | 75.60 | 76.49 | 00:00:00 | | 2004-04-12 | 2,531,600 | 76.59 | 78.00 | 76.51 | 77.58 | 00:00:00 | | 2004-04-13 | 2,691,600 | 77.58 | 78.10 | 76.30 | 76.66 | 00:00:00 | | 2004-04-14 | 3,537,600 | 76.49 | 77.54 | 75.70 | 76.35 | 00:00:00 | | 2004-04-15 | 4,043,600 | 76.77 | 76.80 | 75.00 | 76.01 | 00:00:00 | | 2004-04-16 | 3,210,000 | 76.04 | 77.91 | 75.65 | 77.22 | 00:00:00 | | 2004-04-19 | 3,215,200 | 77.25 | 78.88 | 77.10 | 78.61 | 00:00:00 | | 2004-04-20 | 3,580,400 | 78.71 | 79.45 | 78.10 | 78.15 | 00:00:00 | | 2004-04-21 | 3,626,000 | 78.15 | 80.00 | 78.07 | 79.36 | 00:00:00 | | 2004-04-22 | 4,224,000 | 79.09 | 79.97 | 78.10 | 79.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
