|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 1,316,428 | 82.72 | 84.52 | 82.35 | 83.24 | 00:00:00 | | 2018-08-10 | 1,020,272 | 83.00 | 83.08 | 81.65 | 81.97 | 00:00:00 | | 2018-08-13 | 441,276 | 82.00 | 83.17 | 81.90 | 83.05 | 00:00:00 | | 2018-08-14 | 1,182,478 | 83.15 | 85.13 | 83.12 | 84.43 | 00:00:00 | | 2018-08-15 | 1,377,130 | 83.94 | 85.15 | 83.01 | 85.12 | 00:00:00 | | 2018-08-16 | 1,811,939 | 85.98 | 87.29 | 84.77 | 86.82 | 00:00:00 | | 2018-08-17 | 261,637 | 86.38 | 87.61 | 86.38 | 87.08 | 00:00:00 | | 2018-08-20 | 868,047 | 87.71 | 88.66 | 87.71 | 88.27 | 00:00:00 | | 2018-08-21 | 769,468 | 88.35 | 88.83 | 87.93 | 87.99 | 00:00:00 | | 2018-08-22 | 550,376 | 87.93 | 88.38 | 87.03 | 88.15 | 00:00:00 | | 2018-08-23 | 835,975 | 88.23 | 88.59 | 87.52 | 88.28 | 00:00:00 | | 2018-08-24 | 626,722 | 88.60 | 88.98 | 87.92 | 88.33 | 00:00:00 | | 2018-08-27 | 786,693 | 88.63 | 89.65 | 88.23 | 88.46 | 00:00:00 | | 2018-08-28 | 578,870 | 88.81 | 88.97 | 87.90 | 88.87 | 00:00:00 | | 2018-08-29 | 792,255 | 88.67 | 89.43 | 87.78 | 89.26 | 00:00:00 | | 2018-08-30 | 1,446,375 | 88.90 | 90.39 | 88.32 | 90.06 | 00:00:00 | | 2018-08-31 | 885,979 | 89.70 | 90.04 | 89.17 | 89.97 | 00:00:00 | | 2018-09-04 | 427,324 | 89.53 | 89.59 | 88.01 | 88.39 | 00:00:00 | | 2018-09-05 | 1,063,249 | 88.64 | 89.54 | 88.30 | 89.44 | 00:00:00 | | 2018-09-06 | 1,342,200 | 89.61 | 89.92 | 87.60 | 88.38 | 00:00:00 | | 2018-09-07 | 974,101 | 88.30 | 89.26 | 87.79 | 88.64 | 00:00:00 | | 2018-09-10 | 1,013,675 | 88.71 | 89.48 | 88.20 | 88.33 | 00:00:00 | | 2018-09-11 | 2,498,721 | 87.25 | 87.81 | 83.96 | 84.10 | 00:00:00 | | 2018-09-12 | 1,310,079 | 83.73 | 85.43 | 83.39 | 85.21 | 00:00:00 | | 2018-09-13 | 1,096,075 | 85.72 | 86.27 | 85.15 | 85.93 | 00:00:00 | | 2018-09-14 | 1,166,888 | 86.19 | 87.38 | 85.64 | 85.84 | 00:00:00 | | 2018-09-17 | 1,010,475 | 86.02 | 87.39 | 85.36 | 86.76 | 00:00:00 | | 2018-09-18 | 1,009,530 | 86.56 | 88.06 | 86.32 | 87.33 | 00:00:00 | | 2018-09-19 | 1,393,185 | 87.45 | 89.89 | 87.13 | 89.39 | 00:00:00 | | 2018-09-20 | 1,082,921 | 89.79 | 91.45 | 89.79 | 91.06 | 00:00:00 | | 2018-09-21 | 1,853,184 | 91.16 | 91.70 | 89.62 | 90.13 | 00:00:00 | | 2018-09-24 | 966,711 | 89.63 | 90.19 | 88.44 | 89.57 | 00:00:00 | | 2018-09-25 | 975,268 | 89.68 | 90.58 | 89.43 | 89.52 | 00:00:00 | | 2018-09-26 | 1,301,727 | 89.61 | 91.48 | 89.61 | 90.31 | 00:00:00 | | 2018-09-27 | 948,793 | 90.34 | 91.49 | 90.34 | 91.15 | 00:00:00 | | 2018-09-28 | 1,128,428 | 91.12 | 92.51 | 90.53 | 92.22 | 00:00:00 | | 2018-10-01 | 1,232,514 | 92.75 | 93.94 | 92.30 | 92.79 | 00:00:00 | | 2018-10-02 | 205,003 | 92.51 | 93.16 | 92.17 | 92.47 | 00:00:00 | | 2018-10-03 | 1,405,051 | 92.05 | 92.71 | 90.83 | 91.03 | 00:00:00 | | 2018-10-04 | 1,300,401 | 91.36 | 92.57 | 90.81 | 91.04 | 00:00:00 | | 2018-10-05 | 1,178,982 | 91.01 | 92.19 | 89.91 | 90.58 | 00:00:00 | | 2018-10-08 | 1,163,411 | 90.60 | 92.25 | 90.60 | 91.29 | 00:00:00 | | 2018-10-09 | 1,157,883 | 91.49 | 91.80 | 90.44 | 90.92 | 00:00:00 | | 2018-10-10 | 1,781,556 | 91.05 | 92.83 | 90.81 | 90.84 | 00:00:00 | | 2018-10-11 | 1,590,167 | 90.53 | 90.79 | 86.87 | 87.31 | 00:00:00 | | 2018-10-12 | 1,147,922 | 88.25 | 88.78 | 86.76 | 88.48 | 00:00:00 | | 2018-10-15 | 956,732 | 88.07 | 90.54 | 88.07 | 89.54 | 00:00:00 | | 2018-10-16 | 2,020,218 | 90.03 | 93.22 | 89.49 | 92.57 | 00:00:00 | | 2018-10-17 | 1,470,281 | 92.77 | 94.57 | 92.50 | 93.76 | 00:00:00 | | 2018-10-18 | 881,099 | 93.96 | 94.28 | 92.54 | 93.38 | 00:00:00 | | 2018-10-19 | 1,100,544 | 93.29 | 94.85 | 92.44 | 92.80 | 00:00:00 | | 2018-10-22 | 1,244,813 | 92.96 | 93.50 | 89.65 | 90.22 | 00:00:00 | | 2018-10-23 | 940,609 | 88.95 | 90.74 | 87.49 | 90.28 | 00:00:00 | | 2018-10-24 | 2,792,463 | 89.84 | 90.19 | 84.33 | 84.49 | 00:00:00 | | 2018-10-25 | 2,680,753 | 84.63 | 87.30 | 83.58 | 85.72 | 00:00:00 | | 2018-10-26 | 1,017,244 | 84.94 | 86.12 | 83.07 | 84.72 | 00:00:00 | | 2018-10-29 | 777,104 | 85.91 | 87.73 | 84.88 | 85.99 | 00:00:00 | | 2018-10-30 | 1,095,644 | 86.34 | 87.68 | 85.81 | 87.61 | 00:00:00 | | 2018-10-31 | 961,878 | 88.01 | 89.22 | 87.13 | 88.00 | 00:00:00 | | 2018-11-01 | 927,821 | 88.44 | 91.17 | 88.39 | 90.92 | 00:00:00 | | 2018-11-02 | 989,524 | 91.71 | 91.98 | 88.06 | 88.57 | 00:00:00 | | 2018-11-05 | 1,162,773 | 89.17 | 89.57 | 88.25 | 88.56 | 00:00:00 | | 2018-11-06 | 4,966,212 | 83.50 | 85.94 | 80.28 | 84.00 | 00:00:00 | | 2018-11-07 | 1,975,099 | 84.40 | 87.37 | 84.40 | 86.54 | 00:00:00 | | 2018-11-08 | 2,154,825 | 85.87 | 90.02 | 84.87 | 89.17 | 00:00:00 | | 2018-11-09 | 1,129,156 | 88.88 | 90.31 | 87.64 | 88.86 | 00:00:00 | | 2018-11-12 | 954,729 | 88.35 | 90.33 | 87.98 | 89.92 | 00:00:00 | | 2018-11-13 | 1,683,562 | 90.03 | 92.59 | 89.75 | 91.31 | 00:00:00 | | 2018-11-14 | 1,178,429 | 91.52 | 92.44 | 89.21 | 89.58 | 00:00:00 | | 2018-11-15 | 1,200,446 | 88.66 | 89.18 | 86.08 | 89.15 | 00:00:00 | | 2018-11-16 | 1,175,366 | 88.31 | 89.12 | 87.45 | 88.75 | 00:00:00 | | 2018-11-19 | 2,033,031 | 89.10 | 91.37 | 88.15 | 90.82 | 00:00:00 | | 2018-11-20 | 2,098,896 | 90.05 | 91.53 | 87.96 | 88.87 | 00:00:00 | | 2018-11-21 | 1,252,942 | 88.52 | 89.30 | 87.10 | 87.43 | 00:00:00 | | 2018-11-23 | 361,432 | 87.18 | 88.00 | 86.46 | 87.66 | 00:00:00 | | 2018-11-26 | 928,716 | 88.63 | 89.23 | 88.02 | 88.94 | 00:00:00 | | 2018-11-27 | 1,327,068 | 88.89 | 89.75 | 88.35 | 89.63 | 00:00:00 | | 2018-11-28 | 1,018,898 | 89.70 | 91.27 | 89.05 | 91.24 | 00:00:00 | | 2018-11-29 | 800,685 | 90.89 | 91.21 | 89.88 | 90.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
