|
 AmerisourceBergen - [Ticker: ABC] |     | | Last Trade | 90.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.74 (+0.99%) | Open | 90.89 | | High | 91.21 | Low | 89.88 | | Volume | 800,685 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 76.77 x 200 - 76.79 x 300 | | Former Close | 91.24 | 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 | | ABC quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,392,400 | 15.50 | 15.75 | 15.25 | 15.56 | 00:00:00 | | 2000-01-04 | 472,000 | 14.75 | 14.81 | 14.00 | 14.50 | 00:00:00 | | 2000-01-05 | 405,200 | 14.62 | 16.19 | 14.50 | 15.62 | 00:00:00 | | 2000-01-06 | 1,347,600 | 16.00 | 17.12 | 15.31 | 16.81 | 00:00:00 | | 2000-01-07 | 1,271,800 | 16.81 | 19.00 | 16.62 | 19.00 | 00:00:00 | | 2000-01-10 | 1,267,200 | 19.00 | 20.62 | 19.00 | 19.50 | 00:00:00 | | 2000-01-11 | 1,272,600 | 19.88 | 20.50 | 19.56 | 20.12 | 00:00:00 | | 2000-01-12 | 542,800 | 20.12 | 20.12 | 19.62 | 20.12 | 00:00:00 | | 2000-01-13 | 1,124,000 | 20.12 | 23.81 | 20.12 | 23.69 | 00:00:00 | | 2000-01-14 | 1,201,600 | 23.00 | 23.31 | 21.75 | 22.19 | 00:00:00 | | 2000-01-18 | 1,838,200 | 21.25 | 21.94 | 21.00 | 21.25 | 00:00:00 | | 2000-01-19 | 507,600 | 21.25 | 21.50 | 21.06 | 21.31 | 00:00:00 | | 2000-01-20 | 837,000 | 20.94 | 21.00 | 20.00 | 20.19 | 00:00:00 | | 2000-01-21 | 692,000 | 19.62 | 19.75 | 18.75 | 19.25 | 00:00:00 | | 2000-01-24 | 428,800 | 19.50 | 19.88 | 19.12 | 19.44 | 00:00:00 | | 2000-01-25 | 336,200 | 19.44 | 19.44 | 18.25 | 18.75 | 00:00:00 | | 2000-01-26 | 310,600 | 18.75 | 18.75 | 17.88 | 18.12 | 00:00:00 | | 2000-01-27 | 1,701,400 | 18.25 | 19.50 | 18.12 | 18.75 | 00:00:00 | | 2000-01-28 | 772,600 | 19.00 | 19.12 | 18.56 | 18.75 | 00:00:00 | | 2000-01-31 | 294,200 | 18.75 | 18.81 | 18.06 | 18.12 | 00:00:00 | | 2000-02-01 | 773,400 | 19.75 | 20.19 | 18.38 | 18.69 | 00:00:00 | | 2000-02-02 | 782,200 | 18.44 | 19.12 | 18.44 | 18.88 | 00:00:00 | | 2000-02-03 | 662,400 | 18.75 | 18.88 | 18.50 | 18.75 | 00:00:00 | | 2000-02-04 | 353,600 | 18.75 | 18.75 | 18.12 | 18.44 | 00:00:00 | | 2000-02-07 | 264,000 | 18.19 | 18.38 | 18.12 | 18.31 | 00:00:00 | | 2000-02-08 | 348,400 | 18.38 | 18.38 | 17.75 | 17.88 | 00:00:00 | | 2000-02-09 | 724,800 | 17.62 | 17.62 | 16.50 | 17.25 | 00:00:00 | | 2000-02-10 | 301,200 | 17.12 | 17.25 | 16.75 | 17.06 | 00:00:00 | | 2000-02-11 | 290,400 | 17.06 | 17.06 | 16.31 | 16.50 | 00:00:00 | | 2000-02-14 | 445,800 | 16.88 | 16.88 | 16.00 | 16.38 | 00:00:00 | | 2000-02-15 | 1,359,800 | 16.38 | 16.38 | 15.69 | 15.88 | 00:00:00 | | 2000-02-16 | 1,008,200 | 15.81 | 16.00 | 15.75 | 15.94 | 00:00:00 | | 2000-02-17 | 667,400 | 15.94 | 16.75 | 15.81 | 16.75 | 00:00:00 | | 2000-02-18 | 5,272,800 | 16.75 | 16.75 | 15.44 | 15.69 | 00:00:00 | | 2000-02-22 | 707,800 | 15.75 | 16.00 | 15.56 | 15.75 | 00:00:00 | | 2000-02-23 | 3,414 | 7.63 | 7.63 | 7.45 | 7.51 | 00:00:00 | | 2000-02-24 | 539,600 | 15.44 | 15.44 | 14.94 | 15.00 | 00:00:00 | | 2000-02-25 | 998,800 | 14.69 | 14.81 | 13.75 | 14.00 | 00:00:00 | | 2000-02-28 | 1,429,600 | 14.00 | 14.50 | 13.75 | 14.50 | 00:00:00 | | 2000-02-29 | 1,654,000 | 14.50 | 14.62 | 14.44 | 14.56 | 00:00:00 | | 2000-03-01 | 685,800 | 14.62 | 15.12 | 14.56 | 14.88 | 00:00:00 | | 2000-03-02 | 546,400 | 14.94 | 15.06 | 14.88 | 14.94 | 00:00:00 | | 2000-03-03 | 760,600 | 14.88 | 14.94 | 14.00 | 14.31 | 00:00:00 | | 2000-03-06 | 436,200 | 14.56 | 14.75 | 13.88 | 13.88 | 00:00:00 | | 2000-03-07 | 672,000 | 14.00 | 14.00 | 12.81 | 13.06 | 00:00:00 | | 2000-03-08 | 698,200 | 13.06 | 13.12 | 12.50 | 12.94 | 00:00:00 | | 2000-03-09 | 783,400 | 12.94 | 13.06 | 12.75 | 13.00 | 00:00:00 | | 2000-03-10 | 977,200 | 12.94 | 13.25 | 12.94 | 13.00 | 00:00:00 | | 2000-03-13 | 483,800 | 13.00 | 13.19 | 12.81 | 12.88 | 00:00:00 | | 2000-03-14 | 675,000 | 12.88 | 12.88 | 12.00 | 12.00 | 00:00:00 | | 2000-03-15 | 1,080,200 | 12.31 | 13.94 | 12.25 | 13.69 | 00:00:00 | | 2000-03-16 | 950,200 | 13.75 | 16.31 | 13.75 | 16.31 | 00:00:00 | | 2000-03-17 | 422,400 | 16.12 | 16.31 | 15.50 | 15.81 | 00:00:00 | | 2000-03-20 | 236,600 | 15.75 | 16.38 | 15.62 | 15.94 | 00:00:00 | | 2000-03-21 | 1,035,000 | 15.56 | 16.00 | 14.88 | 16.00 | 00:00:00 | | 2000-03-22 | 427,600 | 16.94 | 16.94 | 16.00 | 16.00 | 00:00:00 | | 2000-03-23 | 992,400 | 15.81 | 15.88 | 15.06 | 15.06 | 00:00:00 | | 2000-03-24 | 1,185,800 | 15.06 | 15.50 | 14.62 | 15.00 | 00:00:00 | | 2000-03-27 | 145,800 | 15.00 | 15.06 | 14.75 | 14.94 | 00:00:00 | | 2000-03-28 | 714,800 | 14.81 | 15.25 | 14.62 | 14.94 | 00:00:00 | | 2000-03-29 | 246,800 | 15.06 | 15.38 | 14.81 | 15.00 | 00:00:00 | | 2000-03-30 | 281,600 | 14.81 | 14.88 | 14.19 | 14.50 | 00:00:00 | | 2000-03-31 | 890,200 | 14.50 | 15.62 | 14.44 | 15.00 | 00:00:00 | | 2000-04-03 | 454,200 | 14.94 | 15.12 | 14.62 | 14.62 | 00:00:00 | | 2000-04-04 | 1,171,400 | 14.88 | 15.88 | 14.25 | 15.56 | 00:00:00 | | 2000-04-05 | 553,800 | 15.44 | 16.44 | 15.31 | 16.06 | 00:00:00 | | 2000-04-06 | 368,600 | 16.12 | 18.00 | 16.12 | 16.81 | 00:00:00 | | 2000-04-07 | 365,600 | 16.81 | 17.75 | 16.44 | 16.75 | 00:00:00 | | 2000-04-10 | 189,600 | 16.69 | 16.88 | 15.56 | 15.56 | 00:00:00 | | 2000-04-11 | 319,200 | 16.25 | 17.25 | 16.25 | 17.06 | 00:00:00 | | 2000-04-12 | 275,800 | 17.00 | 17.62 | 16.75 | 17.44 | 00:00:00 | | 2000-04-13 | 322,600 | 17.38 | 18.00 | 17.25 | 17.81 | 00:00:00 | | 2000-04-14 | 525,800 | 17.44 | 17.50 | 17.06 | 17.12 | 00:00:00 | | 2000-04-17 | 332,400 | 16.19 | 17.38 | 16.00 | 17.38 | 00:00:00 | | 2000-04-18 | 242,000 | 17.19 | 18.25 | 17.06 | 17.94 | 00:00:00 | | 2000-04-19 | 395,400 | 18.06 | 18.50 | 17.81 | 18.06 | 00:00:00 | | 2000-04-20 | 203,000 | 18.06 | 18.44 | 18.06 | 18.06 | 00:00:00 | | 2000-04-24 | 556,200 | 18.00 | 18.06 | 17.50 | 17.88 | 00:00:00 | | 2000-04-25 | 431,400 | 18.25 | 18.75 | 18.19 | 18.69 | 00:00:00 | | 2000-04-26 | 771,400 | 18.56 | 19.50 | 18.56 | 19.06 | 00:00:00 | | 2000-04-27 | 245,600 | 19.06 | 19.50 | 18.69 | 19.50 | 00:00:00 | | 2000-04-28 | 379,400 | 19.62 | 20.00 | 19.44 | 20.00 | 00:00:00 | | 2000-05-01 | 428,000 | 20.00 | 20.00 | 19.12 | 19.50 | 00:00:00 | | 2000-05-02 | 404,000 | 19.50 | 19.50 | 18.06 | 18.06 | 00:00:00 | | 2000-05-03 | 367,000 | 18.31 | 18.38 | 17.81 | 18.06 | 00:00:00 | | 2000-05-04 | 319,800 | 18.19 | 18.25 | 18.00 | 18.25 | 00:00:00 | | 2000-05-05 | 314,400 | 18.25 | 19.00 | 18.00 | 19.00 | 00:00:00 | | 2000-05-08 | 79,200 | 18.75 | 18.75 | 18.25 | 18.62 | 00:00:00 | | 2000-05-09 | 174,200 | 18.75 | 18.81 | 18.44 | 18.62 | 00:00:00 | | 2000-05-10 | 316,600 | 18.12 | 18.44 | 17.62 | 18.19 | 00:00:00 | | 2000-05-11 | 274,200 | 18.19 | 18.50 | 18.06 | 18.19 | 00:00:00 | | 2000-05-12 | 478,600 | 18.19 | 18.19 | 17.69 | 17.69 | 00:00:00 | | 2000-05-15 | 372,000 | 17.69 | 18.50 | 17.69 | 18.00 | 00:00:00 | | 2000-05-16 | 1,005,800 | 17.94 | 20.00 | 17.94 | 20.00 | 00:00:00 | | 2000-05-17 | 311,800 | 19.88 | 20.00 | 19.75 | 19.81 | 00:00:00 | | 2000-05-18 | 1,109,800 | 19.50 | 20.25 | 19.50 | 20.06 | 00:00:00 | | 2000-05-19 | 1,482,400 | 19.94 | 22.38 | 19.94 | 22.00 | 00:00:00 | | 2000-05-22 | 1,034,400 | 22.00 | 22.44 | 21.25 | 21.88 | 00:00:00 | | 2000-05-23 | 815,600 | 21.88 | 22.88 | 21.88 | 22.88 | 00:00:00 | | 2000-05-24 | 2,615,800 | 22.94 | 26.00 | 22.88 | 25.50 | 00:00:00 | | 2000-05-25 | 1,888,600 | 25.38 | 25.94 | 24.88 | 25.31 | 00:00:00 | | 2000-05-26 | 905,400 | 25.31 | 25.31 | 24.75 | 24.88 | 00:00:00 | | 2000-05-30 | 617,600 | 24.50 | 25.50 | 24.50 | 24.94 | 00:00:00 | | 2000-05-31 | 677,200 | 24.81 | 24.81 | 24.25 | 24.25 | 00:00:00 | | 2000-06-01 | 1,166,800 | 24.50 | 25.69 | 24.12 | 25.38 | 00:00:00 | | 2000-06-02 | 5,914 | 12.30 | 12.36 | 11.88 | 12.24 | 00:00:00 | | 2000-06-05 | 293,000 | 25.06 | 25.06 | 24.38 | 24.38 | 00:00:00 | | 2000-06-06 | 1,236,200 | 24.88 | 26.44 | 24.75 | 26.25 | 00:00:00 | | 2000-06-07 | 487,000 | 26.06 | 26.44 | 25.25 | 25.62 | 00:00:00 | | 2000-06-08 | 282,800 | 26.00 | 26.00 | 24.44 | 24.81 | 00:00:00 | | 2000-06-09 | 7,779 | 11.94 | 12.57 | 11.94 | 12.48 | 00:00:00 | | 2000-06-12 | 1,972,200 | 25.75 | 26.88 | 25.62 | 26.19 | 00:00:00 | | 2000-06-13 | 1,078,800 | 26.19 | 29.25 | 25.88 | 29.25 | 00:00:00 | | 2000-06-14 | 859,600 | 29.00 | 29.00 | 27.12 | 27.50 | 00:00:00 | | 2000-06-15 | 463,600 | 27.56 | 29.06 | 27.56 | 28.62 | 00:00:00 | | 2000-06-16 | 559,800 | 28.69 | 29.44 | 28.00 | 29.44 | 00:00:00 | | 2000-06-19 | 639,200 | 29.44 | 30.00 | 28.50 | 28.75 | 00:00:00 | | 2000-06-20 | 563,600 | 27.50 | 29.88 | 27.50 | 29.12 | 00:00:00 | | 2000-06-21 | 422,800 | 28.88 | 29.94 | 28.81 | 29.06 | 00:00:00 | | 2000-06-22 | 483,800 | 29.62 | 29.62 | 28.12 | 28.50 | 00:00:00 | | 2000-06-23 | 255,400 | 28.50 | 28.56 | 27.75 | 28.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
