|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 948,400 | 51.04 | 51.87 | 51.00 | 51.03 | 00:00:00 | 2007-03-06 | 1,247,700 | 51.05 | 52.52 | 51.05 | 52.46 | 00:00:00 | 2007-03-07 | 1,681,800 | 52.46 | 52.63 | 51.63 | 51.70 | 00:00:00 | 2007-03-08 | 1,251,200 | 52.20 | 53.04 | 51.91 | 52.66 | 00:00:00 | 2007-03-09 | 935,200 | 52.91 | 53.28 | 52.71 | 53.09 | 00:00:00 | 2007-03-12 | 1,035,500 | 52.86 | 53.49 | 52.42 | 52.44 | 00:00:00 | 2007-03-13 | 2,174,200 | 52.10 | 52.55 | 51.00 | 51.11 | 00:00:00 | 2007-03-14 | 1,906,400 | 50.22 | 52.71 | 50.22 | 51.88 | 00:00:00 | 2007-03-15 | 861,100 | 52.00 | 52.25 | 51.60 | 52.25 | 00:00:00 | 2007-03-16 | 1,161,600 | 52.39 | 52.75 | 51.36 | 51.86 | 00:00:00 | 2007-03-19 | 1,153,800 | 52.11 | 53.38 | 52.00 | 53.30 | 00:00:00 | 2007-03-20 | 1,006,500 | 53.20 | 53.30 | 52.58 | 52.81 | 00:00:00 | 2007-03-21 | 1,724,500 | 52.94 | 52.96 | 52.00 | 52.94 | 00:00:00 | 2007-03-22 | 957,300 | 52.80 | 53.38 | 52.62 | 53.28 | 00:00:00 | 2007-03-23 | 787,900 | 54.17 | 54.17 | 53.19 | 53.89 | 00:00:00 | 2007-03-26 | 919,200 | 53.91 | 53.91 | 53.36 | 53.82 | 00:00:00 | 2007-03-27 | 899,500 | 53.51 | 53.69 | 53.00 | 53.30 | 00:00:00 | 2007-03-28 | 2,334,400 | 52.90 | 53.59 | 52.68 | 53.46 | 00:00:00 | 2007-03-29 | 1,220,400 | 52.04 | 53.90 | 52.04 | 53.47 | 00:00:00 | 2007-03-30 | 1,289,900 | 53.26 | 53.45 | 52.30 | 52.75 | 00:00:00 | 2007-04-02 | 1,221,700 | 53.11 | 53.52 | 52.75 | 53.28 | 00:00:00 | 2007-04-03 | 1,111,100 | 53.48 | 54.24 | 53.38 | 53.97 | 00:00:00 | 2007-04-04 | 661,700 | 54.06 | 54.06 | 53.38 | 53.74 | 00:00:00 | 2007-04-05 | 579,000 | 53.83 | 54.18 | 53.58 | 54.01 | 00:00:00 | 2007-04-09 | 946,500 | 54.02 | 54.20 | 53.34 | 53.75 | 00:00:00 | 2007-04-10 | 854,300 | 53.62 | 53.96 | 53.40 | 53.89 | 00:00:00 | 2007-04-11 | 842,200 | 53.89 | 54.04 | 53.62 | 53.62 | 00:00:00 | 2007-04-12 | 1,084,100 | 53.55 | 53.79 | 53.25 | 53.75 | 00:00:00 | 2007-04-13 | 852,300 | 53.75 | 54.42 | 53.73 | 54.35 | 00:00:00 | 2007-04-16 | 791,000 | 54.50 | 54.82 | 54.35 | 54.68 | 00:00:00 | 2007-04-17 | 608,200 | 54.75 | 54.89 | 54.40 | 54.81 | 00:00:00 | 2007-04-18 | 950,900 | 54.51 | 55.15 | 54.32 | 54.85 | 00:00:00 | 2007-04-19 | 850,600 | 54.59 | 54.65 | 54.07 | 54.46 | 00:00:00 | 2007-04-20 | 1,046,400 | 54.76 | 55.03 | 54.34 | 54.76 | 00:00:00 | 2007-04-23 | 816,100 | 54.94 | 55.09 | 54.59 | 55.03 | 00:00:00 | 2007-04-24 | 2,597,600 | 54.99 | 56.56 | 54.86 | 56.36 | 00:00:00 | 2007-04-25 | 5,092,200 | 54.99 | 56.43 | 51.55 | 52.32 | 00:00:00 | 2007-04-26 | 2,885,900 | 54.10 | 54.10 | 50.52 | 50.79 | 00:00:00 | 2007-04-27 | 2,181,400 | 50.70 | 50.70 | 49.80 | 50.33 | 00:00:00 | 2007-04-30 | 1,686,100 | 50.64 | 50.68 | 49.98 | 49.99 | 00:00:00 | 2007-05-01 | 1,624,000 | 50.12 | 50.37 | 49.95 | 50.31 | 00:00:00 | 2007-05-02 | 1,465,900 | 50.38 | 51.23 | 50.16 | 51.15 | 00:00:00 | 2007-05-03 | 1,281,600 | 51.12 | 51.56 | 50.77 | 51.53 | 00:00:00 | 2007-05-04 | 1,033,100 | 51.78 | 51.78 | 51.08 | 51.32 | 00:00:00 | 2007-05-07 | 1,181,400 | 51.72 | 51.89 | 51.25 | 51.37 | 00:00:00 | 2007-05-08 | 954,200 | 51.25 | 51.63 | 51.20 | 51.50 | 00:00:00 | 2007-05-09 | 1,135,800 | 51.29 | 52.05 | 51.25 | 51.92 | 00:00:00 | 2007-05-10 | 1,146,400 | 51.85 | 51.85 | 51.20 | 51.36 | 00:00:00 | 2007-05-11 | 2,992,200 | 50.58 | 50.75 | 49.71 | 50.00 | 00:00:00 | 2007-05-14 | 2,019,300 | 50.00 | 51.47 | 49.98 | 51.24 | 00:00:00 | 2007-05-15 | 2,849,200 | 51.00 | 51.00 | 49.38 | 49.68 | 00:00:00 | 2007-05-16 | 1,843,300 | 48.79 | 51.31 | 48.79 | 51.04 | 00:00:00 | 2007-05-17 | 1,586,600 | 50.99 | 51.06 | 50.17 | 50.80 | 00:00:00 | 2007-05-18 | 1,493,300 | 50.80 | 51.40 | 50.69 | 51.32 | 00:00:00 | 2007-05-21 | 1,995,300 | 50.96 | 51.89 | 50.69 | 51.68 | 00:00:00 | 2007-05-22 | 1,346,400 | 51.39 | 51.68 | 50.92 | 51.30 | 00:00:00 | 2007-05-23 | 1,087,700 | 51.51 | 51.61 | 50.94 | 51.16 | 00:00:00 | 2007-05-24 | 1,156,900 | 51.50 | 51.73 | 50.61 | 50.65 | 00:00:00 | 2007-05-25 | 1,876,000 | 51.10 | 52.67 | 50.86 | 52.20 | 00:00:00 | 2007-05-29 | 1,247,100 | 53.08 | 53.08 | 51.89 | 52.34 | 00:00:00 | 2007-05-30 | 1,325,100 | 52.09 | 52.21 | 51.48 | 52.13 | 00:00:00 | 2007-05-31 | 2,720,000 | 52.13 | 52.33 | 50.92 | 51.22 | 00:00:00 | 2007-06-01 | 1,336,500 | 51.35 | 51.67 | 51.01 | 51.34 | 00:00:00 | 2007-06-04 | 746,700 | 51.22 | 51.46 | 51.00 | 51.33 | 00:00:00 | 2007-06-05 | 957,400 | 51.27 | 51.38 | 51.05 | 51.24 | 00:00:00 | 2007-06-06 | 1,379,600 | 51.43 | 51.49 | 51.00 | 51.03 | 00:00:00 | 2007-06-07 | 1,550,000 | 50.13 | 51.40 | 50.13 | 51.00 | 00:00:00 | 2007-06-08 | 812,700 | 50.95 | 51.35 | 50.90 | 51.20 | 00:00:00 | 2007-06-11 | 1,467,000 | 51.06 | 51.34 | 50.92 | 50.94 | 00:00:00 | 2007-06-12 | 1,108,000 | 50.90 | 51.46 | 50.90 | 50.98 | 00:00:00 | 2007-06-13 | 1,829,200 | 51.30 | 51.37 | 50.46 | 51.34 | 00:00:00 | 2007-06-14 | 744,000 | 51.11 | 51.66 | 51.01 | 51.10 | 00:00:00 | 2007-06-15 | 1,788,000 | 51.15 | 51.50 | 50.27 | 50.49 | 00:00:00 | 2007-06-18 | 948,600 | 50.41 | 50.52 | 50.11 | 50.42 | 00:00:00 | 2007-06-19 | 1,055,000 | 50.52 | 50.52 | 50.00 | 50.27 | 00:00:00 | 2007-06-20 | 1,095,700 | 50.28 | 50.36 | 49.85 | 49.85 | 00:00:00 | 2007-06-21 | 748,300 | 49.85 | 50.26 | 49.53 | 49.95 | 00:00:00 | 2007-06-22 | 1,386,100 | 49.81 | 50.05 | 49.34 | 49.40 | 00:00:00 | 2007-06-25 | 872,900 | 49.50 | 50.21 | 49.45 | 49.60 | 00:00:00 | 2007-06-26 | 908,700 | 49.89 | 50.09 | 49.37 | 49.45 | 00:00:00 | 2007-06-27 | 673,700 | 49.25 | 50.08 | 49.17 | 50.01 | 00:00:00 | 2007-06-28 | 809,500 | 50.02 | 50.23 | 49.53 | 49.65 | 00:00:00 | 2007-06-29 | 1,302,200 | 49.74 | 50.00 | 49.09 | 49.47 | 00:00:00 | 2007-07-02 | 1,067,900 | 49.74 | 49.89 | 49.29 | 49.83 | 00:00:00 | 2007-07-03 | 396,200 | 49.97 | 50.41 | 49.92 | 50.08 | 00:00:00 | 2007-07-05 | 650,900 | 50.58 | 50.58 | 49.68 | 49.82 | 00:00:00 | 2007-07-06 | 629,600 | 49.82 | 49.99 | 49.57 | 49.93 | 00:00:00 | 2007-07-09 | 631,600 | 49.94 | 50.06 | 49.48 | 49.51 | 00:00:00 | 2007-07-10 | 1,279,500 | 49.33 | 49.53 | 48.70 | 48.70 | 00:00:00 | 2007-07-11 | 1,252,000 | 48.70 | 48.96 | 48.58 | 48.96 | 00:00:00 | 2007-07-12 | 1,583,200 | 48.90 | 50.10 | 48.85 | 50.08 | 00:00:00 | 2007-07-13 | 726,800 | 50.20 | 50.32 | 49.52 | 50.16 | 00:00:00 | 2007-07-16 | 633,000 | 49.88 | 49.99 | 49.47 | 49.79 | 00:00:00 | 2007-07-17 | 823,100 | 49.90 | 50.75 | 49.65 | 50.24 | 00:00:00 | 2007-07-18 | 2,333,700 | 50.24 | 50.24 | 48.65 | 49.20 | 00:00:00 | 2007-07-19 | 973,300 | 49.05 | 49.36 | 48.96 | 49.13 | 00:00:00 | 2007-07-20 | 1,321,700 | 51.10 | 51.10 | 48.22 | 48.33 | 00:00:00 | 2007-07-23 | 658,300 | 48.68 | 49.40 | 48.61 | 49.05 | 00:00:00 | 2007-07-24 | 1,384,900 | 48.90 | 49.93 | 48.80 | 49.19 | 00:00:00 | 2007-07-25 | 1,599,700 | 49.21 | 49.96 | 48.97 | 49.60 | 00:00:00 | 2007-07-26 | 2,536,000 | 53.56 | 53.56 | 47.50 | 47.73 | 00:00:00 | 2007-07-27 | 1,389,200 | 47.55 | 47.97 | 46.25 | 46.33 | 00:00:00 | 2007-07-30 | 1,802,500 | 46.26 | 47.16 | 45.90 | 47.11 | 00:00:00 | 2007-07-31 | 1,889,600 | 47.13 | 47.71 | 46.76 | 47.11 | 00:00:00 | 2007-08-01 | 1,465,700 | 46.99 | 48.00 | 45.50 | 46.15 | 00:00:00 | 2007-08-02 | 6,540,200 | 46.74 | 46.74 | 45.73 | 45.91 | 00:00:00 | 2007-08-03 | 1,994,400 | 46.30 | 47.26 | 46.02 | 46.09 | 00:00:00 | 2007-08-06 | 2,021,200 | 46.26 | 47.67 | 46.12 | 47.67 | 00:00:00 | 2007-08-07 | 2,325,400 | 47.27 | 47.27 | 45.60 | 45.74 | 00:00:00 | 2007-08-08 | 2,557,800 | 46.16 | 46.16 | 44.29 | 45.12 | 00:00:00 | 2007-08-09 | 3,676,700 | 44.20 | 44.62 | 42.67 | 43.55 | 00:00:00 | 2007-08-10 | 3,061,500 | 44.05 | 46.04 | 43.12 | 45.56 | 00:00:00 | 2007-08-13 | 1,944,200 | 45.00 | 47.59 | 45.00 | 46.70 | 00:00:00 | 2007-08-14 | 1,836,400 | 46.68 | 47.05 | 45.62 | 45.67 | 00:00:00 | 2007-08-15 | 2,884,300 | 45.44 | 46.01 | 44.34 | 44.63 | 00:00:00 | 2007-08-16 | 1,849,600 | 44.36 | 44.90 | 43.73 | 44.40 | 00:00:00 | 2007-08-17 | 1,820,100 | 46.52 | 46.52 | 44.41 | 46.15 | 00:00:00 | 2007-08-20 | 1,354,200 | 46.13 | 46.57 | 45.10 | 46.08 | 00:00:00 | 2007-08-21 | 1,547,300 | 45.91 | 46.37 | 45.46 | 45.99 | 00:00:00 | 2007-08-22 | 2,119,500 | 46.40 | 47.00 | 46.28 | 46.96 | 00:00:00 | 2007-08-23 | 2,176,600 | 47.31 | 48.60 | 46.90 | 48.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|