|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 988,900 | 47.67 | 47.93 | 47.16 | 47.34 | 00:00:00 | | 2006-03-21 | 1,437,900 | 47.45 | 48.04 | 47.23 | 47.32 | 00:00:00 | | 2006-03-22 | 1,036,300 | 47.15 | 47.79 | 46.94 | 47.77 | 00:00:00 | | 2006-03-23 | 777,200 | 47.57 | 47.63 | 46.97 | 47.09 | 00:00:00 | | 2006-03-24 | 816,600 | 47.05 | 47.45 | 46.80 | 47.30 | 00:00:00 | | 2006-03-27 | 1,062,400 | 47.08 | 47.12 | 46.51 | 46.96 | 00:00:00 | | 2006-03-28 | 1,083,800 | 47.01 | 47.73 | 46.72 | 47.73 | 00:00:00 | | 2006-03-29 | 1,171,700 | 47.71 | 48.04 | 47.37 | 47.96 | 00:00:00 | | 2006-03-30 | 795,500 | 47.89 | 48.26 | 47.45 | 47.76 | 00:00:00 | | 2006-03-31 | 1,632,800 | 47.88 | 48.64 | 47.70 | 48.27 | 00:00:00 | | 2006-04-03 | 1,607,400 | 48.40 | 48.96 | 48.19 | 48.59 | 00:00:00 | | 2006-04-04 | 1,656,200 | 48.58 | 48.58 | 47.61 | 47.96 | 00:00:00 | | 2006-04-05 | 1,549,600 | 48.14 | 48.49 | 48.06 | 48.42 | 00:00:00 | | 2006-04-06 | 1,170,200 | 48.40 | 48.43 | 47.16 | 47.31 | 00:00:00 | | 2006-04-07 | 1,929,000 | 47.44 | 47.70 | 46.00 | 46.10 | 00:00:00 | | 2006-04-10 | 1,356,900 | 45.97 | 46.70 | 45.70 | 46.67 | 00:00:00 | | 2006-04-11 | 1,747,900 | 46.72 | 46.80 | 45.53 | 45.75 | 00:00:00 | | 2006-04-12 | 1,739,200 | 45.91 | 46.77 | 45.83 | 46.63 | 00:00:00 | | 2006-04-13 | 1,333,200 | 46.63 | 46.75 | 46.00 | 46.12 | 00:00:00 | | 2006-04-17 | 1,931,600 | 46.12 | 46.87 | 45.85 | 46.80 | 00:00:00 | | 2006-04-18 | 1,611,000 | 46.91 | 47.73 | 46.79 | 47.50 | 00:00:00 | | 2006-04-19 | 1,551,800 | 47.69 | 48.00 | 47.16 | 47.49 | 00:00:00 | | 2006-04-20 | 1,449,800 | 47.44 | 47.78 | 46.79 | 47.58 | 00:00:00 | | 2006-04-21 | 1,241,700 | 47.86 | 47.87 | 46.76 | 46.89 | 00:00:00 | | 2006-04-24 | 1,606,300 | 46.82 | 47.51 | 46.56 | 47.42 | 00:00:00 | | 2006-04-25 | 1,603,100 | 47.36 | 47.41 | 46.21 | 46.50 | 00:00:00 | | 2006-04-26 | 5,947,300 | 44.00 | 45.21 | 42.92 | 43.25 | 00:00:00 | | 2006-04-27 | 3,882,600 | 43.50 | 43.81 | 43.03 | 43.28 | 00:00:00 | | 2006-04-28 | 2,756,000 | 43.49 | 43.89 | 43.00 | 43.15 | 00:00:00 | | 2006-05-01 | 2,225,400 | 43.15 | 43.67 | 42.99 | 43.48 | 00:00:00 | | 2006-05-02 | 1,998,100 | 43.65 | 43.83 | 43.43 | 43.77 | 00:00:00 | | 2006-05-03 | 2,149,700 | 43.72 | 44.01 | 43.27 | 43.91 | 00:00:00 | | 2006-05-04 | 1,308,000 | 43.72 | 43.89 | 43.44 | 43.59 | 00:00:00 | | 2006-05-05 | 1,604,300 | 43.70 | 44.03 | 43.48 | 43.92 | 00:00:00 | | 2006-05-08 | 892,600 | 43.82 | 44.30 | 43.77 | 44.11 | 00:00:00 | | 2006-05-09 | 1,187,700 | 44.12 | 44.46 | 44.00 | 44.19 | 00:00:00 | | 2006-05-10 | 1,378,700 | 44.02 | 44.20 | 43.82 | 44.04 | 00:00:00 | | 2006-05-11 | 1,098,500 | 43.84 | 44.46 | 43.83 | 44.16 | 00:00:00 | | 2006-05-12 | 1,139,500 | 44.00 | 44.14 | 43.85 | 43.98 | 00:00:00 | | 2006-05-15 | 1,076,700 | 44.00 | 44.70 | 43.97 | 44.23 | 00:00:00 | | 2006-05-16 | 1,127,600 | 44.40 | 44.80 | 44.14 | 44.54 | 00:00:00 | | 2006-05-17 | 1,132,300 | 44.23 | 44.63 | 43.78 | 43.83 | 00:00:00 | | 2006-05-18 | 1,535,500 | 43.80 | 44.21 | 43.61 | 43.65 | 00:00:00 | | 2006-05-19 | 1,660,700 | 43.82 | 43.83 | 43.28 | 43.45 | 00:00:00 | | 2006-05-22 | 1,739,100 | 43.35 | 44.10 | 43.23 | 43.62 | 00:00:00 | | 2006-05-23 | 1,366,900 | 43.67 | 44.12 | 43.52 | 43.75 | 00:00:00 | | 2006-05-24 | 1,254,800 | 43.75 | 44.06 | 43.38 | 43.66 | 00:00:00 | | 2006-05-25 | 1,354,500 | 43.90 | 44.85 | 43.77 | 44.70 | 00:00:00 | | 2006-05-26 | 777,400 | 44.69 | 44.76 | 44.05 | 44.25 | 00:00:00 | | 2006-05-30 | 1,038,400 | 44.00 | 44.00 | 43.23 | 43.24 | 00:00:00 | | 2006-05-31 | 1,218,600 | 43.39 | 43.78 | 43.27 | 43.59 | 00:00:00 | | 2006-06-01 | 1,456,000 | 43.85 | 44.44 | 43.57 | 43.84 | 00:00:00 | | 2006-06-02 | 840,100 | 43.80 | 43.94 | 43.51 | 43.73 | 00:00:00 | | 2006-06-05 | 2,945,200 | 43.55 | 43.80 | 42.83 | 42.98 | 00:00:00 | | 2006-06-06 | 2,793,400 | 43.16 | 43.44 | 42.71 | 43.40 | 00:00:00 | | 2006-06-07 | 1,635,900 | 43.40 | 43.68 | 43.19 | 43.24 | 00:00:00 | | 2006-06-08 | 2,232,100 | 43.24 | 43.24 | 42.06 | 42.64 | 00:00:00 | | 2006-06-09 | 1,249,500 | 42.56 | 42.62 | 41.73 | 41.79 | 00:00:00 | | 2006-06-12 | 894,300 | 41.80 | 42.20 | 41.19 | 41.19 | 00:00:00 | | 2006-06-13 | 1,627,300 | 40.97 | 41.19 | 40.75 | 40.75 | 00:00:00 | | 2006-06-14 | 1,131,900 | 40.65 | 41.25 | 40.62 | 40.98 | 00:00:00 | | 2006-06-15 | 888,100 | 41.13 | 41.73 | 40.92 | 41.63 | 00:00:00 | | 2006-06-16 | 1,027,400 | 41.63 | 41.83 | 41.20 | 41.30 | 00:00:00 | | 2006-06-19 | 969,700 | 41.49 | 41.66 | 41.03 | 41.08 | 00:00:00 | | 2006-06-20 | 1,038,900 | 41.20 | 41.20 | 40.38 | 40.75 | 00:00:00 | | 2006-06-21 | 1,395,500 | 40.68 | 41.45 | 40.62 | 41.18 | 00:00:00 | | 2006-06-22 | 1,720,300 | 41.03 | 41.44 | 40.67 | 40.74 | 00:00:00 | | 2006-06-23 | 1,545,400 | 40.56 | 41.27 | 40.15 | 40.97 | 00:00:00 | | 2006-06-26 | 974,200 | 41.09 | 41.52 | 41.09 | 41.30 | 00:00:00 | | 2006-06-27 | 1,187,800 | 41.18 | 41.34 | 40.81 | 40.86 | 00:00:00 | | 2006-06-28 | 1,736,100 | 41.00 | 41.16 | 40.70 | 40.79 | 00:00:00 | | 2006-06-29 | 2,089,800 | 41.05 | 41.50 | 40.87 | 41.32 | 00:00:00 | | 2006-06-30 | 1,552,800 | 41.47 | 42.34 | 41.41 | 41.92 | 00:00:00 | | 2006-07-03 | 941,400 | 41.94 | 41.95 | 41.48 | 41.80 | 00:00:00 | | 2006-07-05 | 1,549,400 | 41.50 | 41.60 | 41.08 | 41.18 | 00:00:00 | | 2006-07-06 | 1,528,000 | 41.90 | 41.96 | 41.59 | 41.96 | 00:00:00 | | 2006-07-07 | 1,037,200 | 41.77 | 42.37 | 41.75 | 42.25 | 00:00:00 | | 2006-07-10 | 581,600 | 42.25 | 42.25 | 41.75 | 41.89 | 00:00:00 | | 2006-07-11 | 918,200 | 41.89 | 42.19 | 41.69 | 41.80 | 00:00:00 | | 2006-07-12 | 799,400 | 41.75 | 42.02 | 41.71 | 41.72 | 00:00:00 | | 2006-07-13 | 1,492,300 | 41.70 | 42.07 | 41.55 | 41.55 | 00:00:00 | | 2006-07-14 | 1,018,600 | 41.49 | 41.84 | 41.11 | 41.69 | 00:00:00 | | 2006-07-17 | 1,295,000 | 41.69 | 42.02 | 41.35 | 41.48 | 00:00:00 | | 2006-07-18 | 934,600 | 41.43 | 41.54 | 40.89 | 41.19 | 00:00:00 | | 2006-07-19 | 1,082,800 | 41.26 | 42.62 | 41.26 | 42.62 | 00:00:00 | | 2006-07-20 | 707,700 | 42.47 | 42.60 | 41.85 | 41.90 | 00:00:00 | | 2006-07-21 | 1,169,600 | 42.00 | 42.35 | 41.75 | 41.98 | 00:00:00 | | 2006-07-24 | 1,753,700 | 42.50 | 43.52 | 42.45 | 43.51 | 00:00:00 | | 2006-07-25 | 2,565,900 | 43.85 | 43.97 | 43.06 | 43.75 | 00:00:00 | | 2006-07-26 | 1,303,900 | 43.50 | 43.74 | 43.04 | 43.04 | 00:00:00 | | 2006-07-27 | 987,200 | 43.31 | 43.37 | 42.75 | 43.00 | 00:00:00 | | 2006-07-28 | 1,144,900 | 43.02 | 43.36 | 42.74 | 43.00 | 00:00:00 | | 2006-07-31 | 1,198,800 | 43.00 | 43.23 | 42.89 | 43.00 | 00:00:00 | | 2006-08-01 | 1,002,400 | 42.95 | 43.08 | 42.82 | 43.01 | 00:00:00 | | 2006-08-02 | 1,035,800 | 42.99 | 43.34 | 42.88 | 43.20 | 00:00:00 | | 2006-08-03 | 3,133,200 | 43.10 | 43.45 | 42.98 | 43.33 | 00:00:00 | | 2006-08-04 | 1,594,200 | 43.50 | 43.74 | 42.61 | 42.72 | 00:00:00 | | 2006-08-07 | 1,299,500 | 43.43 | 43.45 | 42.90 | 43.18 | 00:00:00 | | 2006-08-08 | 1,101,900 | 43.18 | 43.38 | 42.22 | 42.43 | 00:00:00 | | 2006-08-09 | 1,062,800 | 42.77 | 43.04 | 42.48 | 42.91 | 00:00:00 | | 2006-08-10 | 1,507,600 | 42.98 | 43.40 | 42.86 | 43.25 | 00:00:00 | | 2006-08-11 | 1,028,200 | 43.14 | 43.36 | 42.93 | 43.31 | 00:00:00 | | 2006-08-14 | 850,100 | 43.62 | 43.66 | 43.34 | 43.39 | 00:00:00 | | 2006-08-15 | 1,580,000 | 43.71 | 43.71 | 43.46 | 43.50 | 00:00:00 | | 2006-08-16 | 1,028,000 | 43.50 | 43.78 | 43.38 | 43.73 | 00:00:00 | | 2006-08-17 | 1,097,800 | 43.60 | 43.75 | 43.30 | 43.58 | 00:00:00 | | 2006-08-18 | 1,568,200 | 43.62 | 43.79 | 43.40 | 43.67 | 00:00:00 | | 2006-08-21 | 1,019,300 | 43.70 | 43.85 | 43.51 | 43.69 | 00:00:00 | | 2006-08-22 | 854,700 | 42.79 | 44.41 | 42.79 | 44.36 | 00:00:00 | | 2006-08-23 | 1,300,900 | 44.36 | 44.40 | 43.76 | 44.08 | 00:00:00 | | 2006-08-24 | 883,300 | 44.33 | 44.36 | 43.82 | 43.85 | 00:00:00 | | 2006-08-25 | 519,700 | 43.70 | 44.00 | 43.64 | 43.72 | 00:00:00 | | 2006-08-28 | 2,385,500 | 43.73 | 44.93 | 43.68 | 44.81 | 00:00:00 | | 2006-08-29 | 904,600 | 44.92 | 44.98 | 44.24 | 44.61 | 00:00:00 | | 2006-08-30 | 402,100 | 44.51 | 44.69 | 44.24 | 44.24 | 00:00:00 | | 2006-08-31 | 821,500 | 44.32 | 44.34 | 43.95 | 44.16 | 00:00:00 | | 2006-09-01 | 674,600 | 44.49 | 45.45 | 44.40 | 45.44 | 00:00:00 | | 2006-09-05 | 822,800 | 45.48 | 45.49 | 45.03 | 45.15 | 00:00:00 | | 2006-09-06 | 773,900 | 44.97 | 45.15 | 44.64 | 44.79 | 00:00:00 | | 2006-09-07 | 617,200 | 44.61 | 44.95 | 44.52 | 44.71 | 00:00:00 | | 2006-09-08 | 659,300 | 44.93 | 45.10 | 44.83 | 44.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
