ESRX - Express Scripts Holding Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 17, 201897.4097.6696.7596.9996.994,398,212
Dec 14, 201899.8799.9897.7698.2298.227,996,800
Dec 13, 201897.0999.1897.0998.9598.958,429,000
Dec 12, 201897.6297.9796.8596.9396.934,117,100
Dec 11, 201897.0897.5495.7096.4296.424,499,100
Dec 10, 201896.2896.5994.5596.0196.013,468,400
Dec 07, 201897.7098.5795.5395.8595.855,394,600
Dec 06, 201897.4799.1096.0397.9897.985,033,400
Dec 04, 2018100.64100.9598.7398.8798.875,421,400
Dec 03, 2018101.51101.7399.50100.64100.646,009,500
Nov 30, 2018101.01101.49100.39101.47101.474,674,200
Nov 29, 2018100.41101.71100.28101.22101.223,256,800
Nov 28, 201899.61101.1999.24101.10101.105,984,400
Nov 27, 201899.0999.5798.1199.5499.544,539,200
Nov 26, 201897.4599.8497.1999.1299.125,060,500
Nov 23, 201894.5397.0292.9596.8196.811,440,900
Nov 21, 201895.0597.1295.0595.3395.336,467,100
Nov 20, 201897.2797.7095.1995.2995.297,926,800
Nov 19, 201897.7097.9696.4796.9096.903,764,400
Nov 16, 201897.2398.1397.2397.6497.643,630,000
Nov 15, 201895.9798.1395.6697.4697.463,318,400
Nov 14, 201897.1697.7596.3896.4896.483,865,500
Nov 13, 201898.6098.7396.7696.8896.884,444,100
Nov 12, 201898.6799.0298.1698.2098.202,930,600
Nov 09, 201899.3599.6698.4598.4898.483,391,900
Nov 08, 201899.0099.9098.8599.3299.323,991,600
Nov 07, 201898.93100.4398.8699.4899.485,331,500
Nov 06, 201897.6898.5497.3198.1998.193,557,400
Nov 05, 201896.7597.9396.7597.4597.452,322,100
Nov 02, 201898.0098.0995.9296.7496.742,335,800
Nov 01, 201898.0098.9896.1197.2497.243,953,900
Oct 31, 201895.7497.6395.4396.9796.974,246,800
Oct 30, 201895.4095.8494.4395.4295.422,716,600
Oct 29, 201895.0595.8893.6394.8794.872,907,200
Oct 26, 201894.3795.2793.6394.2894.283,492,200
Oct 25, 201892.6095.7292.1795.4195.413,966,300
Oct 24, 201895.4195.8391.9291.9991.995,066,000
Oct 23, 201894.3295.5693.8495.5195.512,826,000
Oct 22, 201895.1095.7794.5094.9994.992,372,000
Oct 19, 201895.6296.9794.9495.3095.302,435,000
Oct 18, 201895.5996.4895.4696.1596.152,560,800
Oct 17, 201896.2096.3894.9095.7795.772,704,400
Oct 16, 201894.2496.3494.0796.2296.222,754,400
Oct 15, 201893.9494.7893.5093.5293.522,801,600
Oct 12, 201894.4995.1094.0194.2994.293,047,300
Oct 11, 201895.0895.3993.3093.7493.743,566,100
Oct 10, 201896.6797.2294.8794.8794.873,602,400
Oct 09, 201895.5396.6895.1796.5096.501,865,400
Oct 08, 201896.0796.4494.9295.6095.602,471,400
Oct 05, 201895.5096.2195.2996.0396.032,341,000
Oct 04, 201895.0595.6894.9695.2695.262,244,300
Oct 03, 201895.5096.1494.5795.3495.344,195,200
Oct 02, 201895.2095.7595.0795.2795.272,665,300
Oct 01, 201895.2596.3694.9695.0695.063,049,600
Sep 28, 201894.8695.3794.3095.0195.015,123,200
Sep 27, 201894.3195.2194.1194.8194.812,437,800
Sep 26, 201894.4095.1193.8094.2894.284,296,100
Sep 25, 201894.3994.5192.4194.0894.085,499,100
Sep 24, 201894.1594.8594.0094.4094.403,967,600
Sep 21, 201895.1995.5194.4894.5894.588,312,200
Sep 20, 201894.7995.3894.7995.0495.045,352,100
Sep 19, 201894.6595.5194.3894.6494.645,001,100
Sep 18, 201894.9596.0594.2894.9494.9410,885,900
Sep 17, 201891.9896.4591.5295.2395.2310,302,000
Sep 14, 201891.0291.8891.0191.8291.822,718,500
Sep 13, 201890.0791.3790.0791.3291.322,893,300
Sep 12, 201889.2690.0589.2689.9789.973,298,000
Sep 11, 201889.4590.0388.3489.6589.653,008,000
Sep 10, 201890.7291.3690.0990.1590.152,743,800
Sep 07, 201890.1091.0389.4690.8090.804,536,500
Sep 06, 201889.5590.3889.0590.2390.237,023,000
Sep 05, 201886.7190.7585.7889.8389.838,438,800
Sep 04, 201888.2188.2186.9386.9586.953,198,000
Aug 31, 201888.0988.4487.8888.0288.023,263,900
Aug 30, 201888.7589.6088.1388.2688.262,796,200
Aug 29, 201888.3088.8588.0188.5388.532,881,100
Aug 28, 201887.5188.5687.4988.0988.093,607,600
Aug 27, 201887.8688.1887.2687.8187.812,598,800
Aug 24, 201887.9988.4687.7687.9187.913,795,000
Aug 23, 201887.8288.3987.5787.7387.732,569,800
Aug 22, 201887.7188.3087.4087.9987.992,553,600
Aug 21, 201887.7488.1387.6887.8587.855,299,300
Aug 20, 201887.6688.3087.5088.0088.003,991,700
Aug 17, 201887.4887.6586.7787.3987.392,805,900
Aug 16, 201886.3587.6986.2087.3487.345,496,600
Aug 15, 201885.5086.8685.0386.6586.655,132,700
Aug 14, 201884.6786.0784.3486.0086.006,722,500
Aug 13, 201883.6184.3483.5884.0284.024,549,000
Aug 10, 201883.0685.4282.7683.6483.648,139,600
Aug 09, 201879.1682.2978.3181.8281.828,226,200
Aug 08, 201876.3580.6975.8978.8878.8812,231,500
Aug 07, 201876.3579.0476.0178.9578.954,228,700
Aug 06, 201877.1477.8976.0076.8376.833,356,800
Aug 03, 201878.3978.8077.4877.5277.522,927,400
Aug 02, 201875.3478.8675.1177.9877.988,141,600
Aug 01, 201879.2080.3472.0074.4474.4412,464,200
Jul 31, 201879.7580.7179.1379.4679.462,657,300
Jul 30, 201879.4180.6478.6879.7879.782,189,000
Jul 27, 201879.1679.9278.2679.4579.451,764,600
Jul 26, 201879.3680.2979.0079.4879.482,368,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...