|
 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 | | 2003-10-29 | 2,089,800 | 57.23 | 57.58 | 57.10 | 57.20 | 00:00:00 | | 2003-10-30 | 2,365,200 | 57.55 | 57.55 | 56.30 | 56.73 | 00:00:00 | | 2003-10-31 | 3,536,000 | 57.10 | 57.24 | 55.56 | 56.77 | 00:00:00 | | 2003-11-03 | 3,331,600 | 56.78 | 57.10 | 56.00 | 56.01 | 00:00:00 | | 2003-11-04 | 3,916,400 | 55.76 | 56.84 | 55.76 | 56.40 | 00:00:00 | | 2003-11-05 | 12,940,200 | 60.80 | 62.45 | 59.00 | 60.72 | 00:00:00 | | 2003-11-06 | 3,375,400 | 60.50 | 61.14 | 60.00 | 60.95 | 00:00:00 | | 2003-11-07 | 3,346,000 | 60.95 | 61.58 | 60.35 | 61.07 | 00:00:00 | | 2003-11-10 | 2,143,200 | 60.99 | 61.25 | 60.95 | 60.99 | 00:00:00 | | 2003-11-11 | 4,444,000 | 60.85 | 63.60 | 60.85 | 63.21 | 00:00:00 | | 2003-11-12 | 2,826,800 | 63.14 | 63.84 | 62.30 | 63.69 | 00:00:00 | | 2003-11-13 | 3,198,800 | 63.66 | 65.57 | 63.60 | 64.95 | 00:00:00 | | 2003-11-14 | 3,105,800 | 64.70 | 65.30 | 64.18 | 64.19 | 00:00:00 | | 2003-11-17 | 1,739,200 | 64.10 | 64.84 | 63.70 | 64.82 | 00:00:00 | | 2003-11-18 | 1,716,800 | 64.82 | 65.08 | 63.78 | 63.81 | 00:00:00 | | 2003-11-19 | 2,674,000 | 63.80 | 65.68 | 63.60 | 64.96 | 00:00:00 | | 2003-11-20 | 1,749,600 | 64.16 | 65.43 | 64.03 | 64.24 | 00:00:00 | | 2003-11-21 | 2,557,400 | 64.24 | 64.29 | 62.80 | 62.95 | 00:00:00 | | 2003-11-24 | 2,356,600 | 63.40 | 63.85 | 63.17 | 63.80 | 00:00:00 | | 2003-11-25 | 2,419,400 | 63.80 | 63.85 | 63.51 | 63.59 | 00:00:00 | | 2003-11-26 | 1,662,800 | 63.59 | 63.59 | 63.02 | 63.02 | 00:00:00 | | 2003-11-28 | 764,200 | 63.20 | 63.43 | 63.04 | 63.29 | 00:00:00 | | 2003-12-01 | 2,351,000 | 63.54 | 65.00 | 63.48 | 64.95 | 00:00:00 | | 2003-12-02 | 2,361,600 | 64.95 | 66.37 | 64.40 | 65.89 | 00:00:00 | | 2003-12-03 | 1,811,600 | 66.00 | 66.20 | 64.94 | 65.00 | 00:00:00 | | 2003-12-04 | 1,469,000 | 65.05 | 65.20 | 63.93 | 65.00 | 00:00:00 | | 2003-12-05 | 1,699,000 | 65.10 | 65.72 | 64.69 | 65.00 | 00:00:00 | | 2003-12-08 | 1,227,600 | 64.80 | 65.10 | 64.18 | 65.00 | 00:00:00 | | 2003-12-09 | 1,988,200 | 64.75 | 64.87 | 63.73 | 63.81 | 00:00:00 | | 2003-12-10 | 1,382,000 | 63.91 | 63.91 | 62.56 | 62.90 | 00:00:00 | | 2003-12-11 | 4,020,400 | 62.60 | 62.90 | 61.64 | 61.65 | 00:00:00 | | 2003-12-12 | 2,732,400 | 61.80 | 62.20 | 61.67 | 61.86 | 00:00:00 | | 2003-12-15 | 2,621,000 | 63.35 | 64.15 | 62.91 | 63.31 | 00:00:00 | | 2003-12-16 | 1,873,800 | 63.35 | 63.60 | 62.47 | 63.00 | 00:00:00 | | 2003-12-17 | 1,150,000 | 63.00 | 63.18 | 62.50 | 62.86 | 00:00:00 | | 2003-12-18 | 1,790,800 | 63.03 | 63.98 | 62.70 | 63.62 | 00:00:00 | | 2003-12-19 | 1,559,800 | 63.75 | 63.75 | 63.00 | 63.53 | 00:00:00 | | 2003-12-22 | 1,302,000 | 63.59 | 64.35 | 63.50 | 63.81 | 00:00:00 | | 2003-12-23 | 1,027,200 | 63.70 | 63.83 | 63.01 | 63.75 | 00:00:00 | | 2003-12-24 | 283,400 | 63.75 | 63.92 | 63.51 | 63.81 | 00:00:00 | | 2003-12-26 | 229,400 | 63.94 | 64.14 | 63.71 | 63.74 | 00:00:00 | | 2003-12-29 | 1,844,800 | 63.70 | 63.92 | 63.10 | 63.33 | 00:00:00 | | 2003-12-30 | 1,736,200 | 63.40 | 63.80 | 63.35 | 63.50 | 00:00:00 | | 2003-12-31 | 18,521,800 | 63.90 | 64.50 | 55.71 | 57.33 | 00:00:00 | | 2004-01-02 | 23,159,200 | 53.75 | 54.28 | 52.85 | 54.00 | 00:00:00 | | 2004-01-05 | 11,099,400 | 54.00 | 55.98 | 54.00 | 55.83 | 00:00:00 | | 2004-01-06 | 7,114,600 | 55.83 | 55.85 | 55.20 | 55.60 | 00:00:00 | | 2004-01-07 | 3,330,800 | 55.60 | 56.14 | 55.51 | 56.14 | 00:00:00 | | 2004-01-08 | 3,137,400 | 56.20 | 56.65 | 55.71 | 55.87 | 00:00:00 | | 2004-01-09 | 2,201,800 | 55.87 | 55.87 | 55.42 | 55.62 | 00:00:00 | | 2004-01-12 | 2,472,200 | 55.44 | 55.46 | 54.94 | 55.25 | 00:00:00 | | 2004-01-13 | 5,176,000 | 54.50 | 54.84 | 53.71 | 54.15 | 00:00:00 | | 2004-01-14 | 3,977,600 | 54.35 | 55.50 | 54.15 | 55.25 | 00:00:00 | | 2004-01-15 | 2,385,600 | 55.40 | 55.40 | 54.55 | 54.80 | 00:00:00 | | 2004-01-16 | 2,448,800 | 55.05 | 55.51 | 54.82 | 55.45 | 00:00:00 | | 2004-01-20 | 2,008,200 | 55.87 | 56.00 | 55.23 | 55.46 | 00:00:00 | | 2004-01-21 | 2,531,200 | 55.46 | 56.10 | 55.36 | 55.77 | 00:00:00 | | 2004-01-22 | 6,143,000 | 55.65 | 56.97 | 55.65 | 56.40 | 00:00:00 | | 2004-01-23 | 3,585,600 | 56.20 | 56.43 | 55.50 | 56.25 | 00:00:00 | | 2004-01-26 | 6,907,400 | 57.40 | 58.00 | 55.80 | 56.14 | 00:00:00 | | 2004-01-27 | 4,029,600 | 56.23 | 56.82 | 56.14 | 56.36 | 00:00:00 | | 2004-01-28 | 2,162,600 | 56.95 | 56.95 | 55.61 | 55.81 | 00:00:00 | | 2004-01-29 | 2,623,600 | 56.06 | 56.19 | 55.26 | 55.48 | 00:00:00 | | 2004-01-30 | 2,129,800 | 55.73 | 55.73 | 54.97 | 55.05 | 00:00:00 | | 2004-02-02 | 4,271,800 | 55.16 | 55.68 | 54.91 | 55.36 | 00:00:00 | | 2004-02-03 | 2,727,000 | 55.36 | 55.80 | 55.24 | 55.60 | 00:00:00 | | 2004-02-04 | 3,701,200 | 55.50 | 55.90 | 55.30 | 55.64 | 00:00:00 | | 2004-02-05 | 2,997,400 | 55.67 | 55.67 | 54.85 | 54.85 | 00:00:00 | | 2004-02-06 | 1,721,000 | 54.92 | 56.00 | 54.92 | 55.59 | 00:00:00 | | 2004-02-09 | 2,163,400 | 55.60 | 56.65 | 55.60 | 56.03 | 00:00:00 | | 2004-02-10 | 1,814,400 | 56.03 | 56.69 | 55.81 | 56.67 | 00:00:00 | | 2004-02-11 | 3,777,600 | 56.39 | 57.52 | 56.19 | 57.00 | 00:00:00 | | 2004-02-12 | 1,745,400 | 56.98 | 57.58 | 56.38 | 56.58 | 00:00:00 | | 2004-02-13 | 1,524,600 | 56.58 | 57.21 | 56.25 | 56.61 | 00:00:00 | | 2004-02-17 | 2,731,600 | 56.61 | 57.38 | 56.37 | 57.00 | 00:00:00 | | 2004-02-18 | 1,376,200 | 56.95 | 57.17 | 56.55 | 56.91 | 00:00:00 | | 2004-02-19 | 1,614,400 | 56.82 | 57.20 | 56.41 | 56.68 | 00:00:00 | | 2004-02-20 | 1,638,000 | 56.82 | 57.13 | 56.47 | 56.90 | 00:00:00 | | 2004-02-23 | 1,898,000 | 56.95 | 56.95 | 55.83 | 56.08 | 00:00:00 | | 2004-02-24 | 1,477,200 | 56.09 | 56.41 | 55.85 | 56.41 | 00:00:00 | | 2004-02-25 | 1,918,000 | 56.40 | 57.21 | 56.39 | 57.21 | 00:00:00 | | 2004-02-26 | 1,974,200 | 57.05 | 57.79 | 56.90 | 57.78 | 00:00:00 | | 2004-02-27 | 2,005,200 | 57.75 | 58.49 | 57.42 | 58.03 | 00:00:00 | | 2004-03-01 | 1,258,400 | 58.20 | 59.05 | 58.10 | 58.89 | 00:00:00 | | 2004-03-02 | 1,076,200 | 58.93 | 59.07 | 57.97 | 58.29 | 00:00:00 | | 2004-03-03 | 1,019,000 | 58.15 | 59.09 | 58.11 | 59.01 | 00:00:00 | | 2004-03-04 | 1,813,800 | 58.76 | 59.31 | 58.72 | 59.15 | 00:00:00 | | 2004-03-05 | 1,292,600 | 58.62 | 59.45 | 58.32 | 58.34 | 00:00:00 | | 2004-03-08 | 3,214,800 | 57.60 | 57.95 | 57.08 | 57.49 | 00:00:00 | | 2004-03-09 | 1,546,400 | 57.27 | 57.62 | 56.58 | 56.86 | 00:00:00 | | 2004-03-10 | 3,512,000 | 56.68 | 56.68 | 54.95 | 54.95 | 00:00:00 | | 2004-03-11 | 3,457,000 | 55.15 | 55.61 | 54.62 | 54.69 | 00:00:00 | | 2004-03-12 | 2,548,200 | 54.89 | 56.45 | 54.65 | 56.21 | 00:00:00 | | 2004-03-15 | 2,509,400 | 56.04 | 56.41 | 55.66 | 55.84 | 00:00:00 | | 2004-03-16 | 2,109,400 | 56.09 | 56.50 | 54.56 | 54.97 | 00:00:00 | | 2004-03-17 | 1,333,200 | 55.20 | 55.25 | 54.60 | 54.81 | 00:00:00 | | 2004-03-18 | 2,005,000 | 54.75 | 55.19 | 53.83 | 54.96 | 00:00:00 | | 2004-03-19 | 1,820,200 | 54.83 | 55.09 | 53.69 | 53.80 | 00:00:00 | | 2004-03-22 | 2,106,000 | 53.40 | 53.95 | 53.03 | 53.55 | 00:00:00 | | 2004-03-23 | 2,293,600 | 53.55 | 53.81 | 52.55 | 52.94 | 00:00:00 | | 2004-03-24 | 4,020,800 | 52.94 | 53.45 | 51.84 | 52.56 | 00:00:00 | | 2004-03-25 | 3,849,200 | 52.70 | 53.54 | 51.75 | 52.91 | 00:00:00 | | 2004-03-26 | 5,407,600 | 53.25 | 54.09 | 53.25 | 53.50 | 00:00:00 | | 2004-03-29 | 2,911,800 | 53.60 | 54.07 | 53.35 | 53.73 | 00:00:00 | | 2004-03-30 | 1,627,000 | 53.76 | 53.85 | 53.33 | 53.65 | 00:00:00 | | 2004-03-31 | 2,457,200 | 53.75 | 54.76 | 53.55 | 54.68 | 00:00:00 | | 2004-04-01 | 1,420,600 | 54.67 | 55.01 | 54.02 | 54.20 | 00:00:00 | | 2004-04-02 | 3,200,200 | 54.63 | 54.87 | 53.51 | 54.79 | 00:00:00 | | 2004-04-05 | 1,866,200 | 54.79 | 55.15 | 54.71 | 54.90 | 00:00:00 | | 2004-04-06 | 1,364,200 | 54.91 | 55.12 | 54.67 | 54.95 | 00:00:00 | | 2004-04-07 | 2,181,000 | 54.95 | 55.12 | 54.68 | 54.77 | 00:00:00 | | 2004-04-08 | 1,558,400 | 55.10 | 55.15 | 54.38 | 54.66 | 00:00:00 | | 2004-04-12 | 2,023,800 | 54.75 | 55.31 | 54.60 | 55.16 | 00:00:00 | | 2004-04-13 | 1,355,000 | 55.33 | 55.57 | 54.62 | 54.72 | 00:00:00 | | 2004-04-14 | 1,203,400 | 54.35 | 54.86 | 54.23 | 54.40 | 00:00:00 | | 2004-04-15 | 1,638,000 | 54.52 | 55.15 | 54.17 | 55.15 | 00:00:00 | | 2004-04-16 | 2,484,600 | 55.40 | 55.58 | 55.08 | 55.43 | 00:00:00 | | 2004-04-19 | 2,760,200 | 55.43 | 56.18 | 55.06 | 55.98 | 00:00:00 | | 2004-04-20 | 995,400 | 56.15 | 56.22 | 55.38 | 55.56 | 00:00:00 | | 2004-04-21 | 2,831,600 | 55.56 | 57.25 | 55.36 | 57.18 | 00:00:00 | | 2004-04-22 | 4,437,000 | 56.65 | 58.29 | 56.36 | 58.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
