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 (%)
May 31, 2018 76.34 77.00 75.17 75.81 3,318,263 -0.40(-0.52%)
May 30, 2018 76.49 77.31 75.91 76.21 2,706,348 +0.12(+0.16%)
May 29, 2018 76.56 76.96 75.67 76.09 1,697,562 -0.99(-1.28%)
May 25, 2018 77.08 77.08 77.08 0 +0.28(+0.36%)
May 24, 2018 77.11 77.11 75.69 76.80 1,494,842 -0.21(-0.27%)
May 23, 2018 77.11 77.69 76.33 77.01 2,180,912 -0.74(-0.95%)
May 22, 2018 76.57 78.47 76.50 77.75 6,377,952 +1.23(+1.61%)
May 21, 2018 75.85 76.61 75.77 76.52 4,726,949 +0.87(+1.15%)
May 18, 2018 76.81 76.83 75.36 75.65 3,761,739 -0.70(-0.92%)
May 17, 2018 73.59 76.92 73.52 76.35 6,019,727 +2.62(+3.55%)
May 16, 2018 73.44 74.05 73.10 73.73 1,657,951 +0.49(+0.67%)
May 15, 2018 73.33 73.77 72.77 73.24 4,818,170 -0.43(-0.58%)
May 14, 2018 72.66 74.09 72.66 73.67 3,264,450 +0.87(+1.20%)
May 11, 2018 70.83 73.78 67.85 72.80 5,786,735 +1.84(+2.59%)
May 10, 2018 68.90 71.39 68.90 70.96 3,814,529 +2.33(+3.40%)
May 09, 2018 68.37 69.34 67.05 68.63 4,782,296 +0.51(+0.75%)
May 08, 2018 69.74 69.87 67.71 68.12 5,776,406 -1.57(-2.25%)
May 07, 2018 69.70 71.44 68.95 69.69 5,169,401 -0.53(-0.75%)
May 04, 2018 71.71 72.12 69.31 70.22 4,548,915 -1.98(-2.74%)
May 03, 2018 72.98 73.89 71.51 72.20 5,005,170 -1.85(-2.50%)
May 02, 2018 75.72 75.78 73.97 74.05 3,381,359 -1.82(-2.40%)
May 01, 2018 75.67 76.14 74.43 75.87 2,416,416 +0.17(+0.22%)
Apr 30, 2018 77.43 77.49 75.37 75.70 3,628,143 -1.51(-1.96%)
Apr 27, 2018 76.49 77.73 76.17 77.21 1,751,824 +0.50(+0.65%)
Apr 26, 2018 76.66 77.33 76.09 76.71 2,435,646 +0.19(+0.25%)
Apr 25, 2018 75.16 76.74 74.92 76.52 2,374,846 +1.03(+1.36%)
Apr 24, 2018 75.63 76.33 74.79 75.49 2,413,142 +0.30(+0.40%)
Apr 23, 2018 73.75 75.55 72.88 75.19 3,433,390 +1.70(+2.31%)
Apr 20, 2018 73.83 74.08 72.39 73.49 2,469,857 -0.27(-0.37%)
Apr 19, 2018 74.37 74.70 73.42 73.76 2,705,709 -0.98(-1.31%)
Apr 18, 2018 72.72 75.05 72.52 74.74 3,799,551 +2.24(+3.09%)
Apr 17, 2018 72.72 73.14 72.28 72.50 2,452,985 +0.51(+0.71%)
Apr 16, 2018 71.83 73.11 71.50 71.99 5,858,572 +0.37(+0.52%)
Apr 13, 2018 71.90 72.48 71.05 71.62 2,930,781 +0.01(+0.01%)
Apr 12, 2018 69.98 72.17 69.90 71.61 3,753,707 +1.89(+2.71%)
Apr 11, 2018 69.26 70.03 69.00 69.72 2,868,636 -0.10(-0.14%)
Apr 10, 2018 68.60 70.19 68.40 69.82 3,692,462 +1.79(+2.63%)
Apr 09, 2018 68.23 69.50 67.75 68.03 4,428,888 +0.15(+0.22%)
Apr 06, 2018 67.88 3,195,176 -1.30(-1.88%)
Apr 05, 2018 70.28 70.64 69.02 69.18 3,142,625 -0.86(-1.23%)
Apr 04, 2018 68.40 71.02 68.05 70.04 6,806,503 +1.03(+1.49%)
Apr 03, 2018 68.18 69.83 67.34 69.01 2,920,836 +1.14(+1.68%)
Apr 02, 2018 68.89 68.94 66.93 67.87 4,445,157 -1.21(-1.75%)
Mar 29, 2018 69.08 69.08 69.08 0 -0.65(-0.93%)
Mar 28, 2018 70.56 70.95 69.70 69.73 5,565,354 -0.64(-0.91%)
Mar 27, 2018 71.93 72.52 69.94 70.37 6,231,604 -1.33(-1.85%)
Mar 26, 2018 70.66 71.88 69.22 71.70 7,627,677 +1.54(+2.19%)
Mar 23, 2018 70.55 71.14 69.77 70.16 5,224,477 -0.31(-0.44%)
Mar 22, 2018 71.18 71.98 70.36 70.47 4,631,276 -1.21(-1.69%)
Mar 21, 2018 72.20 72.82 71.57 71.68 5,994,907 -0.74(-1.02%)
Mar 20, 2018 73.53 73.86 72.21 72.42 6,355,985 -0.57(-0.78%)
Mar 19, 2018 75.78 75.85 72.92 72.99 7,891,702 -3.03(-3.99%)
Mar 16, 2018 76.85 76.91 75.89 76.02 5,624,840 -0.31(-0.41%)
Mar 15, 2018 76.62 77.03 76.00 76.33 4,027,654 -0.37(-0.48%)
Mar 14, 2018 77.24 77.54 75.90 76.70 8,366,125 -0.30(-0.39%)
Mar 13, 2018 78.52 78.73 76.71 77.00 7,995,743 -1.25(-1.60%)
Mar 12, 2018 80.61 80.67 78.25 78.25 7,187,350 -2.50(-3.10%)
Mar 09, 2018 80.00 81.13 79.66 80.75 9,339,072 +1.03(+1.29%)
Mar 08, 2018 85.05 85.07 79.06 79.72 39,810,008 +6.30(+8.58%)
Mar 07, 2018 74.34 72.51 73.42 5,397,302 -1.16(-1.56%)
Mar 06, 2018 74.35 75.60 74.18 74.58 4,032,982 -0.18(-0.24%)
Mar 05, 2018 74.30 75.59 74.22 74.76 3,699,342 -0.01(-0.01%)
Mar 02, 2018 73.71 75.25 73.19 74.77 3,982,436 +0.70(+0.95%)
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.