Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2021 277.43 277.57 275.13 276.66 2,063,819 -2.45(-0.88%)
Apr 29, 2021 278.68 279.82 277.26 279.11 1,307,790 +2.17(+0.78%)
Apr 28, 2021 277.38 278.07 276.52 276.95 1,215,721 +0.02(+0.01%)
Apr 27, 2021 276.76 277.54 274.85 276.93 1,332,045 +0.70(+0.25%)
Apr 26, 2021 278.22 278.95 275.58 276.23 1,489,050 -2.12(-0.76%)
Apr 23, 2021 276.87 279.45 276.40 278.35 1,577,604 +1.51(+0.54%)
Apr 22, 2021 277.63 279.82 275.88 276.84 1,530,645 -0.53(-0.19%)
Apr 21, 2021 276.38 277.79 274.58 277.38 1,662,215 +2.02(+0.73%)
Apr 20, 2021 272.81 275.64 272.64 275.36 1,980,718 +1.97(+0.72%)
Apr 19, 2021 273.92 274.05 271.83 273.39 1,506,187 -0.40(-0.15%)
Apr 16, 2021 272.07 274.27 271.93 273.79 2,751,690 +1.73(+0.63%)
Apr 15, 2021 273.12 274.00 271.36 272.06 2,145,967 +0.68(+0.25%)
Apr 14, 2021 271.33 273.64 270.09 271.39 1,995,072 +0.10(+0.04%)
Apr 13, 2021 272.60 273.04 270.21 271.29 2,342,443 -2.21(-0.81%)
Apr 12, 2021 272.00 274.03 271.21 273.50 1,511,377 -0.16(-0.06%)
Apr 09, 2021 271.08 273.76 269.75 273.66 1,879,598 +3.13(+1.16%)
Apr 08, 2021 270.24 271.41 269.40 270.53 1,682,795 +1.76(+0.65%)
Apr 07, 2021 268.20 269.78 267.37 268.77 2,876,791 +0.89(+0.33%)
Apr 06, 2021 267.69 269.23 265.99 267.88 1,878,360 +0.48(+0.18%)
Apr 05, 2021 265.38 268.88 265.18 267.40 2,766,382 +2.65(+1.00%)
Apr 01, 2021 265.01 265.17 262.58 264.75 2,420,095 +1.99(+0.76%)
Mar 31, 2021 264.90 265.63 262.61 262.76 2,497,761 -2.19(-0.83%)
Mar 30, 2021 266.12 266.40 263.01 264.95 1,853,643 -0.94(-0.35%)
Mar 29, 2021 264.63 267.55 264.18 265.89 2,521,901 -1.17(-0.44%)
Mar 26, 2021 255.44 267.56 255.38 267.06 3,334,767 +11.57(+4.53%)
Mar 25, 2021 253.18 256.34 252.82 255.49 1,802,769 +1.01(+0.40%)
Mar 24, 2021 252.93 256.61 252.72 254.48 2,271,581 +1.45(+0.57%)
Mar 23, 2021 252.53 254.08 251.46 253.04 2,271,177 +0.79(+0.31%)
Mar 22, 2021 250.30 252.94 249.54 252.25 2,413,618 +1.35(+0.54%)
Mar 19, 2021 253.34 255.97 248.37 250.90 4,689,533 -2.96(-1.17%)
Mar 18, 2021 254.17 258.25 251.18 253.85 4,299,881 +2.49(+0.99%)
Mar 17, 2021 250.66 253.28 248.85 251.36 2,761,195 +0.71(+0.28%)
Mar 16, 2021 254.17 254.21 250.25 250.65 2,297,782 -2.61(-1.03%)
Mar 15, 2021 250.81 253.57 250.61 253.26 2,413,631 +1.25(+0.49%)
Mar 12, 2021 252.04 253.25 249.87 252.01 1,922,387 -1.35(-0.53%)
Mar 11, 2021 247.30 255.02 247.30 253.36 3,124,640 +8.78(+3.59%)
Mar 10, 2021 243.77 245.62 242.18 244.58 2,151,039 +2.63(+1.09%)
Mar 09, 2021 240.19 244.89 239.35 241.95 2,869,322 +4.74(+2.00%)
Mar 08, 2021 242.17 243.30 237.06 237.21 3,002,714 -0.11(-0.05%)
Mar 05, 2021 237.07 238.44 232.50 237.32 3,402,579 +2.39(+1.02%)
Mar 04, 2021 240.48 242.20 233.20 234.94 2,722,559 -6.83(-2.82%)
Mar 03, 2021 247.21 247.30 241.64 241.77 2,222,949 -4.80(-1.95%)
Mar 02, 2021 245.55 248.36 244.55 246.57 2,207,618 +1.02(+0.41%)
Mar 01, 2021 241.59 247.11 241.59 245.55 2,055,045 +6.91(+2.89%)
Feb 26, 2021 242.77 243.35 237.61 238.65 2,852,093 -2.74(-1.14%)
Feb 25, 2021 246.33 246.46 240.24 241.39 2,268,492 -5.22(-2.12%)
Feb 24, 2021 240.84 247.75 240.47 246.61 2,603,443 +2.93(+1.20%)
Feb 23, 2021 239.27 245.33 238.35 243.68 2,303,819 +3.39(+1.41%)
Feb 22, 2021 240.35 241.76 237.88 240.29 1,551,783 -1.58(-0.65%)
Feb 19, 2021 245.84 245.88 241.75 241.87 2,143,065 -3.18(-1.30%)
Feb 18, 2021 243.11 245.50 242.26 245.05 1,749,761 -1.09(-0.44%)
Feb 17, 2021 244.12 248.83 243.28 246.14 1,999,918 +1.64(+0.67%)
Feb 16, 2021 245.07 246.82 243.75 244.50 1,689,167 -0.40(-0.16%)
Feb 12, 2021 244.88 245.96 242.94 244.90 1,281,697 -1.43(-0.58%)
Feb 11, 2021 245.40 247.29 244.49 246.32 1,351,320 +1.93(+0.79%)
Feb 10, 2021 245.42 246.53 243.36 244.39 1,501,677 -0.70(-0.29%)
Feb 09, 2021 243.79 246.17 243.13 245.09 1,621,796 +0.35(+0.14%)
Feb 08, 2021 241.52 244.78 241.37 244.74 1,586,162 +3.59(+1.49%)
Feb 05, 2021 241.68 243.26 239.84 241.16 1,574,497 +0.50(+0.21%)
Feb 04, 2021 237.37 240.67 234.85 240.65 1,789,576 +4.41(+1.87%)
Feb 03, 2021 236.07 237.90 234.55 236.24 2,597,290 -0.36(-0.15%)
Feb 02, 2021 237.79 239.15 236.49 236.60 2,113,571 +1.12(+0.48%)
Feb 01, 2021 234.08 236.74 232.06 235.48 1,639,776 +5.37(+2.34%)
Jan 29, 2021 236.12 237.06 229.92 230.10 2,622,479 -7.06(-2.98%)
Jan 28, 2021 237.07 240.45 236.02 237.16 1,886,338 +3.08(+1.32%)
Jan 27, 2021 236.52 238.95 232.45 234.08 1,924,887 -6.55(-2.72%)
Jan 26, 2021 240.82 241.99 238.88 240.63 1,414,596 +0.90(+0.38%)
Jan 25, 2021 239.56 241.40 236.90 239.73 2,020,307 -2.60(-1.07%)
Jan 22, 2021 242.90 243.85 241.19 242.33 2,154,840 -3.02(-1.23%)
Jan 21, 2021 247.74 249.02 244.36 245.34 1,709,004 -3.55(-1.43%)
Jan 20, 2021 245.39 249.57 244.45 248.89 2,188,529 +5.54(+2.28%)
Jan 19, 2021 241.99 244.73 241.36 243.34 2,364,874 +2.08(+0.86%)
Jan 15, 2021 241.23 243.47 240.67 241.26 2,013,434 -1.28(-0.53%)
Jan 14, 2021 244.69 244.69 241.71 242.55 2,368,932 -1.98(-0.81%)
Jan 13, 2021 243.93 246.44 243.93 244.52 1,966,783 -0.42(-0.17%)
Jan 12, 2021 246.57 247.62 242.69 244.94 2,002,446 -1.85(-0.75%)
Jan 11, 2021 249.14 250.92 246.72 246.79 1,840,954 -3.61(-1.44%)
Jan 08, 2021 250.07 252.65 247.68 250.40 2,121,061 +0.91(+0.36%)
Jan 07, 2021 246.80 251.12 246.78 249.49 2,181,813 +2.33(+0.94%)
Jan 06, 2021 245.70 249.86 243.57 247.16 2,674,854 +2.67(+1.09%)
Jan 05, 2021 243.05 245.17 241.85 244.49 1,908,597 +1.38(+0.57%)
Jan 04, 2021 247.41 248.03 240.82 243.10 2,642,737 -4.50(-1.82%)
Dec 31, 2020 247.61 247.61 247.61 1,047,310 +3.48(+1.43%)
Dec 30, 2020 245.20 245.75 243.80 244.13 1,047,310 -0.21(-0.09%)
Dec 29, 2020 247.30 247.43 243.83 244.34 1,123,679 -1.82(-0.74%)
Dec 28, 2020 246.20 246.81 244.93 246.16 1,115,144 +2.26(+0.92%)
Dec 24, 2020 244.56 246.25 242.93 243.90 557,113 -0.13(-0.05%)
Dec 23, 2020 247.25 248.28 243.93 244.03 1,535,838 -1.92(-0.78%)
Dec 22, 2020 247.28 247.52 244.90 245.96 1,690,952 -1.85(-0.75%)
Dec 21, 2020 247.52 249.62 244.32 247.81 2,826,464 -4.58(-1.81%)
Dec 18, 2020 250.15 253.06 245.15 252.38 6,274,991 +1.69(+0.67%)
Dec 17, 2020 250.04 257.06 249.59 250.70 5,116,428 +16.13(+6.88%)
Dec 16, 2020 234.16 235.36 233.40 234.56 2,370,206 +0.38(+0.16%)
Dec 15, 2020 235.95 235.95 232.30 234.18 2,548,490 +3.13(+1.35%)
Dec 14, 2020 234.23 236.40 230.87 231.06 2,545,086 -1.97(-0.85%)
Dec 11, 2020 233.08 234.06 231.81 233.03 1,940,033 -0.31(-0.13%)
Dec 10, 2020 233.06 234.91 231.88 233.34 1,976,920 -0.58(-0.25%)
Dec 09, 2020 237.09 237.47 232.77 233.92 2,322,476 -2.93(-1.24%)
Dec 08, 2020 236.03 237.50 234.33 236.85 1,925,917 +0.53(+0.22%)
Dec 07, 2020 236.84 237.93 235.43 236.32 2,078,088 -3.92(-1.63%)
Dec 04, 2020 237.19 240.26 237.03 240.24 1,954,486 +3.33(+1.40%)
Dec 03, 2020 236.98 238.60 235.90 236.91 1,637,602 +0.26(+0.11%)
Dec 02, 2020 237.65 238.71 235.21 236.66 1,762,941 -2.47(-1.03%)
Dec 01, 2020 238.41 240.71 237.19 239.13 2,192,840 +3.01(+1.28%)
Nov 30, 2020 236.09 237.40 233.46 236.12 2,575,492 -0.98(-0.41%)
Nov 27, 2020 237.06 237.84 235.57 237.09 936,891 +0.75(+0.32%)
Nov 25, 2020 236.98 237.36 235.39 236.34 1,512,677 -0.63(-0.27%)
Nov 24, 2020 234.53 237.07 233.09 236.98 2,003,667 +3.60(+1.54%)
Nov 23, 2020 231.97 233.82 229.94 233.38 1,359,378 +2.62(+1.13%)
Nov 20, 2020 231.25 233.19 229.64 230.76 1,869,142 +0.23(+0.10%)
Nov 19, 2020 228.93 230.79 226.26 230.53 1,700,263 +3.29(+1.45%)
Nov 18, 2020 230.69 231.12 227.07 227.25 1,701,829 -3.88(-1.68%)
Nov 17, 2020 230.70 232.71 228.72 231.12 1,390,490 -1.07(-0.46%)
Nov 16, 2020 231.18 233.84 230.00 232.19 1,721,045 +3.01(+1.31%)
Nov 13, 2020 227.49 229.79 225.69 229.19 1,536,203 +3.44(+1.52%)
Nov 12, 2020 229.40 230.43 224.55 225.75 1,764,029 -4.36(-1.89%)
Nov 11, 2020 228.41 231.37 227.62 230.11 1,853,742 +3.83(+1.69%)
Nov 10, 2020 226.18 227.12 223.31 226.28 2,972,832 -1.43(-0.63%)
Nov 09, 2020 227.40 235.09 227.18 227.71 3,219,754 +3.73(+1.66%)
Nov 06, 2020 222.77 224.66 219.04 223.98 1,495,376 +2.18(+0.98%)
Nov 05, 2020 221.22 223.82 220.31 221.80 2,062,231 +5.75(+2.66%)
Nov 04, 2020 213.28 218.88 212.71 216.05 1,819,741 +2.09(+0.98%)
Nov 03, 2020 210.44 215.91 209.90 213.96 1,628,867 +5.23(+2.51%)
Nov 02, 2020 207.76 211.54 206.95 208.72 2,201,820 +3.11(+1.51%)
Oct 30, 2020 204.07 206.47 202.51 205.61 2,080,973 +0.45(+0.22%)
Oct 29, 2020 204.29 207.15 201.39 205.17 1,581,487 +2.37(+1.17%)
Oct 28, 2020 205.52 206.58 201.83 202.80 2,544,749 -6.37(-3.05%)
Oct 27, 2020 209.14 211.39 208.74 209.17 1,653,954 +1.36(+0.65%)
Oct 26, 2020 213.62 216.12 206.98 207.81 2,280,907 -9.93(-4.56%)
Oct 23, 2020 215.84 217.83 215.11 217.74 1,252,846 +1.48(+0.68%)
Oct 22, 2020 220.96 222.48 215.98 216.26 1,752,551 -4.70(-2.13%)
Oct 21, 2020 217.93 222.17 217.13 220.96 1,795,265 +2.57(+1.18%)
Oct 20, 2020 214.89 220.19 214.66 218.39 1,881,839 +3.93(+1.83%)
Oct 19, 2020 218.24 221.10 213.97 214.46 2,009,120 -3.61(-1.66%)
Oct 16, 2020 217.10 219.86 216.77 218.07 1,895,093 +1.21(+0.56%)
Oct 15, 2020 213.84 218.67 213.53 216.86 1,343,370 -0.63(-0.29%)
Oct 14, 2020 216.96 219.82 216.43 217.48 1,523,165 +0.05(+0.02%)
Oct 13, 2020 218.70 219.82 216.89 217.43 1,723,779 -1.15(-0.52%)
Oct 12, 2020 217.73 219.69 215.73 218.58 1,608,013 +1.80(+0.83%)
Oct 09, 2020 214.10 217.16 214.04 216.78 1,384,502 +3.75(+1.76%)
Oct 08, 2020 213.43 214.14 211.48 213.03 1,476,770 +2.04(+0.97%)
Oct 07, 2020 209.52 212.10 207.78 210.99 2,124,232 +2.93(+1.41%)
Oct 06, 2020 211.12 212.71 207.81 208.06 2,421,326 -2.97(-1.41%)
Oct 05, 2020 211.86 212.39 209.66 211.03 1,531,421 +1.03(+0.49%)
Oct 02, 2020 209.66 212.38 209.00 210.00 2,050,360 -2.62(-1.23%)
Oct 01, 2020 214.68 216.45 211.53 212.62 2,042,711 -0.76(-0.36%)
Sep 30, 2020 212.71 215.56 212.09 213.38 2,383,074 +1.80(+0.85%)
Sep 29, 2020 210.91 212.61 209.91 211.58 2,723,926 +1.23(+0.58%)
Sep 28, 2020 206.87 211.40 206.12 210.35 2,740,545 +7.70(+3.80%)
Sep 25, 2020 201.15 203.07 198.68 202.66 3,909,135 +0.20(+0.10%)
Sep 24, 2020 206.66 208.15 201.26 202.46 5,113,926 -15.32(-7.04%)
Sep 23, 2020 225.23 226.00 217.52 217.78 2,846,508 -5.92(-2.65%)
Sep 22, 2020 221.08 223.85 218.86 223.71 1,891,056 +2.84(+1.29%)
Sep 21, 2020 219.85 220.93 217.20 220.86 2,442,126 -2.14(-0.96%)
Sep 18, 2020 221.53 225.10 220.41 223.01 3,893,566 -0.60(-0.27%)
Sep 17, 2020 224.16 225.75 220.83 223.61 2,120,782 -2.46(-1.09%)
Sep 16, 2020 227.99 231.24 225.83 226.07 1,906,785 -0.74(-0.32%)
Sep 15, 2020 226.96 229.26 225.67 226.80 1,373,002 +1.29(+0.57%)
Sep 14, 2020 224.35 227.55 223.60 225.51 1,669,485 +3.83(+1.73%)
Sep 11, 2020 223.24 224.50 220.24 221.68 1,377,850 +1.06(+0.48%)
Sep 10, 2020 227.56 230.38 219.16 220.62 2,143,663 -4.97(-2.20%)
Sep 09, 2020 223.59 227.90 221.71 225.59 1,768,893 +5.91(+2.69%)
Sep 08, 2020 218.16 222.84 217.76 219.67 2,500,685 -3.23(-1.45%)
Sep 04, 2020 226.77 227.44 218.97 222.90 2,061,374 -2.75(-1.22%)
Sep 03, 2020 231.43 232.41 223.90 225.65 2,489,457 -7.74(-3.32%)
Sep 02, 2020 228.41 234.00 227.41 233.39 1,803,423 +6.76(+2.98%)
Sep 01, 2020 225.19 226.63 223.97 226.63 2,027,590 +0.09(+0.04%)
Aug 31, 2020 229.73 229.95 225.76 226.55 2,119,347 -2.89(-1.26%)
Aug 28, 2020 228.47 229.65 226.86 229.44 1,283,805 +2.00(+0.88%)
Aug 27, 2020 228.85 229.23 226.61 227.44 1,371,815 +0.40(+0.17%)
Aug 26, 2020 225.36 227.80 224.83 227.04 2,459,326 +2.11(+0.94%)
Aug 25, 2020 224.66 225.41 223.51 224.92 1,590,451 +0.44(+0.19%)
Aug 24, 2020 224.78 226.01 222.69 224.49 1,369,616 +0.25(+0.11%)
Aug 21, 2020 223.65 225.01 221.89 224.24 2,092,723 +0.83(+0.37%)
Aug 20, 2020 220.89 223.73 220.55 223.41 1,354,862 +1.87(+0.84%)
Aug 19, 2020 220.76 223.31 220.76 221.54 1,770,253 +0.38(+0.17%)
Aug 18, 2020 220.34 221.83 219.61 221.17 1,562,980 +1.52(+0.69%)
Aug 17, 2020 218.54 220.73 218.10 219.65 1,477,857 +2.24(+1.03%)
Aug 14, 2020 217.71 218.99 216.61 217.41 1,197,173 -1.40(-0.64%)
Aug 13, 2020 216.78 219.42 216.16 218.81 1,848,846 +1.87(+0.86%)
Aug 12, 2020 217.46 218.42 216.46 216.94 1,602,219 +1.12(+0.52%)
Aug 11, 2020 217.72 219.54 215.43 215.82 1,860,969 -1.67(-0.77%)
Aug 10, 2020 216.88 218.36 216.72 217.49 1,393,419 -1.15(-0.53%)
Aug 07, 2020 216.46 218.94 215.96 218.65 1,350,738 +0.63(+0.29%)
Aug 06, 2020 214.98 218.09 214.98 218.01 1,395,895 +2.07(+0.96%)
Aug 05, 2020 215.23 216.60 214.77 215.94 1,223,672 +1.46(+0.68%)
Aug 04, 2020 213.67 215.07 212.97 214.48 1,334,907 -0.03(-0.01%)
Aug 03, 2020 212.45 215.29 211.94 214.51 1,728,116 +2.27(+1.07%)
Jul 31, 2020 211.40 212.40 208.58 212.24 1,583,839 +0.76(+0.36%)
Jul 30, 2020 208.49 211.50 207.52 211.49 1,491,774 -0.38(-0.18%)
Jul 29, 2020 209.60 212.83 209.55 211.87 1,561,220 +2.08(+0.99%)
Jul 28, 2020 210.60 212.22 209.52 209.79 1,506,281 -1.08(-0.51%)
Jul 27, 2020 209.15 212.00 208.51 210.86 1,613,167 +1.78(+0.85%)
Jul 24, 2020 207.93 210.72 207.93 209.09 1,633,298 -0.81(-0.39%)
Jul 23, 2020 211.58 212.93 209.02 209.90 1,530,237 -1.82(-0.86%)
Jul 22, 2020 210.33 212.21 210.03 211.72 1,575,932 +1.40(+0.66%)
Jul 21, 2020 212.36 213.15 210.03 210.33 1,637,500 -0.64(-0.30%)
Jul 20, 2020 209.62 211.61 207.83 210.97 1,452,835 +1.41(+0.67%)
Jul 17, 2020 207.44 210.22 206.12 209.56 2,191,958 +2.67(+1.29%)
Jul 16, 2020 207.52 208.32 206.40 206.89 1,491,653 -0.61(-0.30%)
Jul 15, 2020 207.73 210.33 206.28 207.50 2,323,249 +1.32(+0.64%)
Jul 14, 2020 202.08 206.38 200.87 206.18 1,857,864 +3.22(+1.59%)
Jul 13, 2020 208.22 208.73 202.48 202.96 2,221,716 -4.25(-2.05%)
Jul 10, 2020 206.03 207.78 204.78 207.22 1,460,068 +0.89(+0.43%)
Jul 09, 2020 205.53 207.54 203.42 206.32 1,867,321 +0.40(+0.19%)
Jul 08, 2020 204.59 206.17 203.53 205.93 1,860,908 +2.41(+1.18%)
Jul 07, 2020 203.51 206.85 203.32 203.52 1,896,138 -1.15(-0.56%)
Jul 06, 2020 204.86 206.65 203.50 204.67 2,056,296 +1.72(+0.85%)
Jul 02, 2020 203.74 205.51 202.17 202.94 2,132,491 +1.06(+0.53%)
Jul 01, 2020 201.80 204.06 201.21 201.88 2,258,494 -0.12(-0.06%)
Jun 30, 2020 199.79 202.87 199.57 202.00 3,333,789 +1.88(+0.94%)
Jun 29, 2020 197.70 200.75 197.70 200.12 2,389,392 +0.24(+0.12%)
Jun 26, 2020 203.94 204.08 198.57 199.89 3,559,501 -4.56(-2.23%)
Jun 25, 2020 200.39 204.99 198.97 204.45 4,985,084 +14.56(+7.67%)
Jun 24, 2020 193.34 195.12 188.63 189.89 2,925,959 -5.23(-2.68%)
Jun 23, 2020 193.21 197.26 193.21 195.12 2,342,772 +4.51(+2.37%)
Jun 22, 2020 188.91 191.99 187.66 190.60 2,608,031 +0.99(+0.52%)
Jun 19, 2020 195.25 195.95 189.59 189.61 3,943,333 -1.30(-0.68%)
Jun 18, 2020 189.78 191.14 187.49 190.91 2,368,166 -2.14(-1.11%)
Jun 17, 2020 193.83 194.11 191.59 193.05 1,695,166 +0.75(+0.39%)
Jun 16, 2020 191.32 194.63 190.15 192.29 2,289,563 +4.34(+2.31%)
Jun 15, 2020 184.85 188.85 183.29 187.96 2,456,258 -1.69(-0.89%)
Jun 12, 2020 189.19 190.44 185.62 189.65 2,753,147 +5.31(+2.88%)
Jun 11, 2020 193.35 193.75 184.28 184.34 4,301,380 -12.68(-6.44%)
Jun 10, 2020 194.99 198.34 193.71 197.03 2,207,955 +1.97(+1.01%)
Jun 09, 2020 196.99 197.37 193.33 195.06 2,412,700 -3.71(-1.86%)
Jun 08, 2020 195.22 198.81 194.74 198.77 1,729,524 +2.62(+1.34%)
Jun 05, 2020 193.79 197.30 192.66 196.14 2,697,768 +5.07(+2.65%)
Jun 04, 2020 193.88 195.48 190.35 191.07 2,605,865 -3.93(-2.02%)
Jun 03, 2020 192.31 195.52 192.21 195.00 1,706,477 +1.41(+0.73%)
Jun 02, 2020 192.00 193.60 190.36 193.59 2,061,261 +2.26(+1.18%)
Jun 01, 2020 189.60 191.68 188.03 191.34 1,627,133 +1.66(+0.87%)
May 29, 2020 189.56 190.42 186.92 189.68 2,694,898 -0.05(-0.02%)
May 28, 2020 188.16 192.09 188.16 189.73 2,424,205 +1.64(+0.87%)
May 27, 2020 186.63 188.11 184.59 188.09 2,126,404 +3.32(+1.80%)
May 26, 2020 187.61 188.15 184.42 184.77 2,560,346 +2.53(+1.39%)
May 22, 2020 182.59 183.35 179.81 182.24 1,400,437 +0.20(+0.11%)
May 21, 2020 183.17 183.94 181.29 182.04 1,459,393 -1.58(-0.86%)
May 20, 2020 181.10 184.08 180.85 183.62 2,439,237 +4.79(+2.68%)
May 19, 2020 181.10 182.99 178.67 178.83 1,896,399 -2.50(-1.38%)
May 18, 2020 177.81 182.64 176.97 181.34 2,396,598 +8.34(+4.82%)
May 15, 2020 167.81 173.06 167.30 172.99 3,858,616 +3.66(+2.16%)
May 14, 2020 168.12 169.35 164.58 169.33 2,947,879 -0.95(-0.56%)
May 13, 2020 174.08 174.18 168.16 170.28 2,497,195 -4.44(-2.54%)
May 12, 2020 176.72 178.74 174.69 174.72 2,032,647 -1.91(-1.08%)
May 11, 2020 175.45 178.31 174.32 176.63 2,140,536 -0.76(-0.43%)
May 08, 2020 177.80 178.61 176.56 177.39 1,891,201 +1.36(+0.77%)
May 07, 2020 172.15 176.33 171.69 176.03 2,439,857 +6.33(+3.73%)
May 06, 2020 171.32 171.69 168.45 169.70 1,567,785 -1.17(-0.68%)
May 05, 2020 171.30 173.00 170.28 170.86 1,724,008 +1.97(+1.16%)
May 04, 2020 167.44 169.94 166.41 168.90 1,818,190 -0.53(-0.31%)
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.