|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,592,200 | 44.35 | 44.35 | 43.63 | 43.67 | 00:00:00 | | 2008-02-15 | 1,234,000 | 43.58 | 43.77 | 43.19 | 43.62 | 00:00:00 | | 2008-02-19 | 990,900 | 44.03 | 44.13 | 43.62 | 43.90 | 00:00:00 | | 2008-02-20 | 1,045,300 | 43.79 | 43.86 | 43.21 | 43.60 | 00:00:00 | | 2008-02-21 | 1,949,500 | 43.63 | 44.00 | 42.43 | 42.43 | 00:00:00 | | 2008-02-22 | 1,758,600 | 42.67 | 43.10 | 42.48 | 43.07 | 00:00:00 | | 2008-02-25 | 1,137,400 | 43.18 | 43.79 | 43.05 | 43.60 | 00:00:00 | | 2008-02-26 | 1,178,200 | 43.44 | 43.61 | 43.17 | 43.38 | 00:00:00 | | 2008-02-27 | 747,100 | 43.20 | 43.49 | 42.90 | 42.92 | 00:00:00 | | 2008-02-28 | 1,049,900 | 42.70 | 42.98 | 42.16 | 42.31 | 00:00:00 | | 2008-02-29 | 2,254,300 | 41.93 | 41.95 | 41.29 | 41.72 | 00:00:00 | | 2008-03-03 | 956,600 | 41.48 | 41.66 | 41.05 | 41.48 | 00:00:00 | | 2008-03-04 | 1,285,900 | 41.25 | 41.33 | 40.92 | 41.25 | 00:00:00 | | 2008-03-05 | 1,292,200 | 41.30 | 41.57 | 41.00 | 41.50 | 00:00:00 | | 2008-03-06 | 1,373,900 | 41.24 | 41.26 | 40.26 | 40.26 | 00:00:00 | | 2008-03-07 | 1,806,500 | 40.07 | 41.79 | 39.79 | 41.13 | 00:00:00 | | 2008-03-10 | 1,631,000 | 41.29 | 41.66 | 40.52 | 40.72 | 00:00:00 | | 2008-03-11 | 2,817,700 | 41.49 | 41.49 | 39.51 | 40.25 | 00:00:00 | | 2008-03-12 | 2,194,700 | 40.55 | 40.68 | 39.47 | 39.66 | 00:00:00 | | 2008-03-13 | 2,867,800 | 39.29 | 39.75 | 39.10 | 39.64 | 00:00:00 | | 2008-03-14 | 1,835,700 | 39.64 | 40.29 | 38.76 | 39.18 | 00:00:00 | | 2008-03-17 | 1,512,400 | 38.42 | 39.45 | 38.42 | 39.09 | 00:00:00 | | 2008-03-18 | 1,631,400 | 39.75 | 40.17 | 39.34 | 40.05 | 00:00:00 | | 2008-03-19 | 3,240,200 | 40.47 | 42.67 | 40.13 | 41.64 | 00:00:00 | | 2008-03-20 | 1,950,200 | 41.94 | 41.94 | 40.63 | 41.43 | 00:00:00 | | 2008-03-24 | 1,531,300 | 41.56 | 41.95 | 41.07 | 41.85 | 00:00:00 | | 2008-03-25 | 1,659,100 | 41.68 | 41.81 | 41.32 | 41.67 | 00:00:00 | | 2008-03-26 | 909,100 | 41.35 | 41.69 | 40.86 | 41.46 | 00:00:00 | | 2008-03-27 | 1,747,800 | 41.66 | 41.66 | 40.76 | 40.89 | 00:00:00 | | 2008-03-28 | 1,011,700 | 41.14 | 41.41 | 40.87 | 40.99 | 00:00:00 | | 2008-03-31 | 1,326,300 | 40.98 | 41.15 | 40.50 | 40.98 | 00:00:00 | | 2008-04-01 | 1,093,300 | 41.44 | 41.84 | 41.07 | 41.75 | 00:00:00 | | 2008-04-02 | 1,786,100 | 41.71 | 41.85 | 40.18 | 40.39 | 00:00:00 | | 2008-04-03 | 2,036,500 | 40.20 | 40.81 | 39.71 | 39.95 | 00:00:00 | | 2008-04-04 | 897,800 | 39.93 | 41.09 | 39.93 | 40.91 | 00:00:00 | | 2008-04-07 | 975,700 | 41.27 | 41.40 | 40.33 | 40.54 | 00:00:00 | | 2008-04-08 | 792,300 | 40.47 | 40.55 | 40.00 | 40.15 | 00:00:00 | | 2008-04-09 | 761,500 | 40.28 | 40.53 | 40.13 | 40.25 | 00:00:00 | | 2008-04-10 | 1,955,100 | 39.64 | 40.10 | 39.00 | 39.96 | 00:00:00 | | 2008-04-11 | 1,635,700 | 39.32 | 39.85 | 39.31 | 39.35 | 00:00:00 | | 2008-04-14 | 1,210,900 | 39.39 | 39.48 | 39.02 | 39.27 | 00:00:00 | | 2008-04-15 | 1,209,300 | 39.48 | 39.66 | 39.24 | 39.50 | 00:00:00 | | 2008-04-16 | 738,500 | 39.40 | 39.85 | 39.40 | 39.85 | 00:00:00 | | 2008-04-17 | 1,213,100 | 39.66 | 40.12 | 39.66 | 39.96 | 00:00:00 | | 2008-04-18 | 1,786,200 | 40.37 | 40.89 | 40.13 | 40.77 | 00:00:00 | | 2008-04-21 | 1,007,900 | 40.95 | 41.26 | 40.69 | 40.86 | 00:00:00 | | 2008-04-22 | 2,069,300 | 41.05 | 41.55 | 40.55 | 40.97 | 00:00:00 | | 2008-04-23 | 3,355,300 | 42.44 | 42.44 | 39.16 | 39.48 | 00:00:00 | | 2008-04-24 | 2,214,900 | 39.38 | 40.40 | 38.91 | 40.06 | 00:00:00 | | 2008-04-25 | 1,439,500 | 40.42 | 41.03 | 40.33 | 40.93 | 00:00:00 | | 2008-04-28 | 1,386,400 | 41.01 | 41.57 | 40.86 | 41.30 | 00:00:00 | | 2008-04-29 | 1,356,700 | 41.17 | 41.84 | 41.09 | 41.61 | 00:00:00 | | 2008-04-30 | 1,845,200 | 41.45 | 41.62 | 40.55 | 40.55 | 00:00:00 | | 2008-05-01 | 1,701,900 | 40.87 | 41.76 | 40.64 | 41.45 | 00:00:00 | | 2008-05-02 | 1,199,200 | 41.82 | 41.89 | 41.12 | 41.45 | 00:00:00 | | 2008-05-05 | 959,700 | 41.42 | 41.55 | 40.96 | 41.47 | 00:00:00 | | 2008-05-06 | 1,455,300 | 42.05 | 42.98 | 42.01 | 42.40 | 00:00:00 | | 2008-05-07 | 1,561,300 | 42.55 | 42.55 | 41.58 | 41.60 | 00:00:00 | | 2008-05-08 | 884,700 | 41.86 | 42.16 | 41.55 | 41.76 | 00:00:00 | | 2008-05-09 | 1,541,600 | 41.53 | 41.53 | 40.79 | 41.19 | 00:00:00 | | 2008-05-12 | 1,075,400 | 41.18 | 41.48 | 41.03 | 41.23 | 00:00:00 | | 2008-05-13 | 696,100 | 41.47 | 41.59 | 41.04 | 41.13 | 00:00:00 | | 2008-05-14 | 1,057,200 | 41.18 | 41.46 | 40.80 | 41.18 | 00:00:00 | | 2008-05-15 | 866,700 | 41.01 | 41.10 | 40.67 | 41.03 | 00:00:00 | | 2008-05-16 | 1,912,400 | 41.10 | 41.25 | 40.87 | 41.13 | 00:00:00 | | 2008-05-19 | 928,500 | 41.06 | 41.90 | 41.06 | 41.53 | 00:00:00 | | 2008-05-20 | 755,200 | 41.45 | 41.65 | 41.35 | 41.51 | 00:00:00 | | 2008-05-21 | 1,076,400 | 41.71 | 41.79 | 40.79 | 40.95 | 00:00:00 | | 2008-05-22 | 842,100 | 40.97 | 41.85 | 40.84 | 41.77 | 00:00:00 | | 2008-05-23 | 607,800 | 41.49 | 41.66 | 41.14 | 41.14 | 00:00:00 | | 2008-05-27 | 1,079,000 | 41.08 | 41.74 | 41.08 | 41.67 | 00:00:00 | | 2008-05-28 | 1,079,600 | 41.69 | 41.93 | 41.40 | 41.58 | 00:00:00 | | 2008-05-29 | 1,094,200 | 41.77 | 41.77 | 41.13 | 41.44 | 00:00:00 | | 2008-05-30 | 1,151,200 | 41.65 | 41.86 | 41.10 | 41.33 | 00:00:00 | | 2008-06-02 | 1,553,300 | 41.18 | 41.61 | 40.71 | 41.39 | 00:00:00 | | 2008-06-03 | 2,205,900 | 41.57 | 41.87 | 41.22 | 41.55 | 00:00:00 | | 2008-06-04 | 1,080,000 | 41.28 | 42.17 | 41.28 | 41.98 | 00:00:00 | | 2008-06-05 | 762,600 | 42.27 | 42.36 | 41.81 | 42.24 | 00:00:00 | | 2008-06-06 | 1,218,700 | 42.02 | 42.06 | 41.12 | 41.12 | 00:00:00 | | 2008-06-09 | 1,058,500 | 41.20 | 41.38 | 40.79 | 40.94 | 00:00:00 | | 2008-06-10 | 1,610,500 | 40.90 | 40.90 | 40.22 | 40.45 | 00:00:00 | | 2008-06-11 | 1,279,400 | 40.42 | 40.42 | 39.61 | 39.79 | 00:00:00 | | 2008-06-12 | 1,343,500 | 39.91 | 40.52 | 39.91 | 40.25 | 00:00:00 | | 2008-06-13 | 1,065,600 | 40.38 | 41.01 | 40.15 | 40.98 | 00:00:00 | | 2008-06-16 | 832,700 | 40.62 | 41.05 | 40.46 | 40.77 | 00:00:00 | | 2008-06-17 | 1,097,200 | 41.10 | 41.45 | 40.91 | 40.95 | 00:00:00 | | 2008-06-18 | 1,556,600 | 40.47 | 40.68 | 39.45 | 39.54 | 00:00:00 | | 2008-06-19 | 1,155,200 | 39.80 | 40.04 | 39.51 | 39.80 | 00:00:00 | | 2008-06-20 | 1,646,200 | 39.68 | 39.97 | 39.30 | 39.78 | 00:00:00 | | 2008-06-23 | 608,200 | 40.22 | 40.22 | 39.46 | 39.58 | 00:00:00 | | 2008-06-24 | 806,900 | 39.51 | 39.74 | 39.20 | 39.52 | 00:00:00 | | 2008-06-25 | 1,423,500 | 39.68 | 40.42 | 39.61 | 40.18 | 00:00:00 | | 2008-06-26 | 940,300 | 39.84 | 40.03 | 38.94 | 39.00 | 00:00:00 | | 2008-06-27 | 1,707,200 | 39.27 | 39.54 | 38.97 | 39.21 | 00:00:00 | | 2008-06-30 | 1,600,300 | 39.08 | 40.44 | 38.96 | 39.99 | 00:00:00 | | 2008-07-01 | 1,060,900 | 39.57 | 39.94 | 39.12 | 39.46 | 00:00:00 | | 2008-07-02 | 1,027,700 | 39.32 | 39.89 | 38.85 | 38.89 | 00:00:00 | | 2008-07-03 | 469,900 | 39.40 | 39.41 | 38.82 | 39.04 | 00:00:00 | | 2008-07-07 | 1,689,200 | 39.40 | 39.40 | 38.06 | 38.37 | 00:00:00 | | 2008-07-08 | 1,308,900 | 38.56 | 39.49 | 38.33 | 39.48 | 00:00:00 | | 2008-07-09 | 1,422,000 | 39.25 | 40.02 | 38.90 | 38.90 | 00:00:00 | | 2008-07-10 | 1,493,800 | 38.97 | 39.14 | 38.19 | 38.72 | 00:00:00 | | 2008-07-11 | 1,196,700 | 38.40 | 38.86 | 38.12 | 38.36 | 00:00:00 | | 2008-07-14 | 1,071,500 | 38.69 | 38.89 | 37.81 | 37.86 | 00:00:00 | | 2008-07-15 | 2,429,700 | 37.51 | 37.93 | 36.70 | 37.76 | 00:00:00 | | 2008-07-16 | 1,057,300 | 37.75 | 38.07 | 37.41 | 37.98 | 00:00:00 | | 2008-07-17 | 1,553,600 | 38.30 | 38.53 | 37.66 | 38.14 | 00:00:00 | | 2008-07-18 | 1,197,800 | 38.16 | 38.58 | 37.73 | 37.86 | 00:00:00 | | 2008-07-21 | 921,800 | 37.75 | 38.14 | 37.45 | 37.95 | 00:00:00 | | 2008-07-22 | 1,945,600 | 37.91 | 39.70 | 37.62 | 39.41 | 00:00:00 | | 2008-07-23 | 1,770,300 | 39.72 | 40.01 | 38.80 | 40.00 | 00:00:00 | | 2008-07-24 | 4,067,300 | 41.66 | 44.45 | 40.72 | 43.15 | 00:00:00 | | 2008-07-25 | 1,982,200 | 43.20 | 43.20 | 41.64 | 42.19 | 00:00:00 | | 2008-07-28 | 1,060,500 | 42.16 | 42.45 | 41.46 | 41.46 | 00:00:00 | | 2008-07-29 | 1,087,000 | 41.35 | 42.50 | 41.31 | 42.27 | 00:00:00 | | 2008-07-30 | 1,352,600 | 42.48 | 42.77 | 41.84 | 42.21 | 00:00:00 | | 2008-07-31 | 1,991,900 | 41.51 | 42.72 | 41.51 | 41.87 | 00:00:00 | | 2008-08-01 | 1,554,700 | 41.84 | 42.41 | 41.41 | 42.04 | 00:00:00 | | 2008-08-04 | 1,639,500 | 42.02 | 42.37 | 41.47 | 41.82 | 00:00:00 | | 2008-08-05 | 2,592,600 | 41.52 | 43.04 | 41.52 | 42.91 | 00:00:00 | | 2008-08-06 | 1,846,200 | 42.84 | 43.16 | 42.00 | 42.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
