Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Express Scripts Holding (NQ: ESRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.00 80.50 75.41 75.45 6,916,471 -3.19(-4.06%)
Feb 27, 2018 77.57 79.65 76.56 78.64 5,186,082 +1.00(+1.29%)
Feb 26, 2018 77.45 77.95 76.75 77.64 4,084,207 +0.64(+0.83%)
Feb 23, 2018 75.33 77.12 74.77 77.00 3,848,986 +2.28(+3.05%)
Feb 22, 2018 74.56 74.72 2,509,829 -1.11(-1.46%)
Feb 21, 2018 76.05 77.19 75.82 75.83 3,093,919 -0.22(-0.29%)
Feb 20, 2018 74.58 76.33 74.14 76.05 4,049,154 +0.82(+1.09%)
Feb 16, 2018 75.23 75.23 75.23 0 +1.16(+1.57%)
Feb 15, 2018 75.19 75.70 74.07 74.07 3,485,067 -0.86(-1.15%)
Feb 14, 2018 75.08 72.80 74.93 3,977,299 +1.34(+1.82%)
Feb 13, 2018 71.94 74.05 71.41 73.59 3,676,534 +0.70(+0.96%)
Feb 12, 2018 72.10 73.71 72.07 72.89 3,796,163 +1.18(+1.65%)
Feb 09, 2018 73.82 74.28 68.84 71.71 9,262,811 -1.64(-2.24%)
Feb 08, 2018 75.94 73.31 73.35 3,970,332 -1.60(-2.13%)
Feb 07, 2018 75.38 76.33 74.92 74.95 3,692,983 -0.99(-1.30%)
Feb 06, 2018 73.76 76.13 73.00 75.94 6,736,212 +0.41(+0.54%)
Feb 05, 2018 76.58 77.50 75.32 75.53 4,616,718 -0.97(-1.27%)
Feb 02, 2018 77.61 78.23 76.44 76.50 3,456,709 -1.60(-2.05%)
Feb 01, 2018 77.03 78.34 75.80 78.10 4,468,735 -1.08(-1.36%)
Jan 31, 2018 80.00 80.33 78.46 79.18 5,135,280 -0.12(-0.16%)
Jan 30, 2018 75.49 79.80 72.57 79.31 12,030,044 -2.61(-3.19%)
Jan 29, 2018 81.24 83.48 81.08 81.92 3,474,006 +0.60(+0.74%)
Jan 26, 2018 81.00 81.54 80.85 81.32 3,774,849 +0.52(+0.64%)
Jan 25, 2018 81.15 81.20 80.52 80.80 2,403,380 -0.16(-0.20%)
Jan 24, 2018 81.48 81.99 80.84 80.96 3,653,051 -0.19(-0.23%)
Jan 23, 2018 80.66 81.67 80.53 81.15 2,712,274 +0.03(+0.04%)
Jan 22, 2018 80.41 81.25 79.89 81.12 5,121,558 +0.90(+1.12%)
Jan 19, 2018 80.27 80.70 79.61 80.22 3,648,744 +0.22(+0.27%)
Jan 18, 2018 80.58 80.81 79.94 80.00 2,856,788 -0.78(-0.97%)
Jan 17, 2018 80.97 81.03 80.45 80.78 3,308,998 +0.37(+0.46%)
Jan 16, 2018 81.18 81.37 80.45 80.41 4,313,242 -0.46(-0.57%)
Jan 12, 2018 80.87 80.87 80.87 0 +0.78(+0.97%)
Jan 11, 2018 80.44 81.04 79.88 80.09 5,054,128 -0.26(-0.32%)
Jan 10, 2018 80.35 6,099,589 +0.44(+0.55%)
Jan 09, 2018 76.67 80.00 76.54 79.91 6,904,835 +3.35(+4.38%)
Jan 08, 2018 75.93 76.67 75.29 76.56 2,890,723 +0.55(+0.72%)
Jan 05, 2018 76.37 76.37 75.11 76.01 2,498,619 -0.07(-0.09%)
Jan 04, 2018 75.89 76.32 75.08 76.08 3,532,487 +0.42(+0.56%)
Jan 03, 2018 75.16 75.96 74.48 75.66 2,904,281 +0.43(+0.57%)
Jan 02, 2018 74.99 76.02 74.80 75.23 2,635,265 +0.59(+0.79%)
Dec 29, 2017 74.64 74.64 74.64 0 -0.35(-0.47%)
Dec 28, 2017 75.00 75.13 74.66 74.99 1,283,417 +0.11(+0.15%)
Dec 27, 2017 75.03 75.40 74.70 74.88 1,282,188 -0.11(-0.15%)
Dec 26, 2017 74.73 75.64 74.53 74.99 2,195,171 +0.46(+0.62%)
Dec 22, 2017 74.40 74.73 74.01 74.53 1,386,670 +0.07(+0.09%)
Dec 21, 2017 74.34 74.86 73.80 74.46 4,491,466 +0.47(+0.64%)
Dec 20, 2017 73.53 74.60 73.53 73.99 3,669,593 +0.33(+0.45%)
Dec 19, 2017 73.64 74.67 73.52 73.66 5,942,709 +0.28(+0.38%)
Dec 18, 2017 72.11 73.46 71.33 73.38 6,902,488 +1.83(+2.56%)
Dec 15, 2017 71.25 72.11 68.78 71.55 9,732,153 +2.53(+3.67%)
Dec 14, 2017 70.00 70.86 68.98 69.02 6,154,635 +0.45(+0.66%)
Dec 13, 2017 68.91 69.30 67.97 68.57 3,723,740 +0.01(+0.01%)
Dec 12, 2017 68.63 68.75 67.93 68.56 3,183,179 +0.17(+0.25%)
Dec 11, 2017 68.00 68.63 67.75 68.39 4,349,912 +0.24(+0.35%)
Dec 08, 2017 67.73 68.71 67.47 68.15 2,956,199 +0.74(+1.10%)
Dec 07, 2017 68.37 68.70 67.32 67.41 3,778,841 -1.16(-1.69%)
Dec 06, 2017 69.40 69.43 67.74 68.57 3,737,241 +0.73(+1.08%)
Dec 05, 2017 68.13 66.75 67.84 5,133,834 -0.32(-0.47%)
Dec 04, 2017 65.56 68.30 65.56 68.16 8,791,554 +3.75(+5.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.