Accenture Plc (NY: ACN )

343.09 +2.15 (+0.63%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 271.66 273.94 271.23 271.29 2,086,045 +2.03(+0.75%)
May 27, 2021 273.22 274.29 268.39 269.26 7,452,976 -3.75(-1.37%)
May 26, 2021 274.88 275.78 272.41 273.01 1,948,218 -1.96(-0.71%)
May 25, 2021 274.79 275.17 272.68 274.97 1,831,862 +1.10(+0.40%)
May 24, 2021 274.21 275.02 273.26 273.88 1,280,635 +1.41(+0.52%)
May 21, 2021 274.02 276.08 271.78 272.46 2,298,786 -0.55(-0.20%)
May 20, 2021 270.85 274.14 270.73 273.01 2,178,597 +2.87(+1.06%)
May 19, 2021 269.14 270.24 266.21 270.14 1,696,193 -1.96(-0.72%)
May 18, 2021 274.80 275.65 271.92 272.11 1,496,038 -3.84(-1.39%)
May 17, 2021 276.56 277.43 275.08 275.94 1,560,067 -1.15(-0.42%)
May 14, 2021 275.81 283.15 275.57 277.10 1,337,113 +2.77(+1.01%)
May 13, 2021 270.29 276.18 270.29 274.33 1,766,292 +5.70(+2.12%)
May 12, 2021 274.24 274.32 268.39 268.63 2,201,398 -8.23(-2.97%)
May 11, 2021 277.33 277.35 273.60 276.86 1,603,460 -2.56(-0.92%)
May 10, 2021 279.42 282.77 279.01 279.41 1,685,630 -0.88(-0.32%)
May 07, 2021 280.94 282.76 279.82 280.30 1,450,093 +0.36(+0.13%)
May 06, 2021 278.33 279.96 276.53 279.94 1,937,849 +1.58(+0.57%)
May 05, 2021 280.63 281.55 277.98 278.37 1,616,591 -2.00(-0.71%)
May 04, 2021 279.68 280.69 278.01 280.37 1,883,288 -0.55(-0.20%)
May 03, 2021 281.64 282.12 280.13 280.91 1,352,455 +2.12(+0.76%)
Apr 30, 2021 279.57 279.71 277.25 278.80 2,048,001 -2.47(-0.88%)
Apr 29, 2021 280.83 281.98 279.40 281.27 1,297,766 +2.18(+0.78%)
Apr 28, 2021 279.52 280.22 278.65 279.09 1,206,402 +0.02(+0.01%)
Apr 27, 2021 278.89 279.68 276.97 279.07 1,321,836 +0.70(+0.25%)
Apr 26, 2021 280.37 281.11 277.71 278.37 1,477,637 -2.13(-0.76%)
Apr 23, 2021 279.01 281.61 278.54 280.50 1,565,513 +1.52(+0.54%)
Apr 22, 2021 279.78 281.98 278.01 278.98 1,518,913 -0.54(-0.19%)
Apr 21, 2021 278.51 279.93 276.70 279.52 1,649,474 +2.04(+0.73%)
Apr 20, 2021 274.91 277.77 274.75 277.48 1,965,537 +1.98(+0.72%)
Apr 19, 2021 276.04 276.16 273.93 275.50 1,494,642 -0.40(-0.15%)
Apr 16, 2021 274.17 276.38 274.02 275.90 2,730,599 +1.74(+0.64%)
Apr 15, 2021 275.23 276.12 273.45 274.16 2,129,518 +0.68(+0.25%)
Apr 14, 2021 273.42 275.75 272.17 273.48 1,979,781 +0.10(+0.04%)
Apr 13, 2021 274.71 275.15 272.29 273.38 2,324,489 -2.22(-0.81%)
Apr 12, 2021 274.10 276.15 273.31 275.61 1,499,793 -0.16(-0.06%)
Apr 09, 2021 273.18 275.88 271.83 275.77 1,865,191 +3.15(+1.16%)
Apr 08, 2021 272.33 273.50 271.48 272.62 1,669,897 +1.77(+0.65%)
Apr 07, 2021 270.27 271.86 269.44 270.85 2,854,741 +0.90(+0.33%)
Apr 06, 2021 269.75 271.31 268.05 269.94 1,863,963 +0.48(+0.18%)
Apr 05, 2021 267.43 270.96 267.23 269.46 2,745,179 +2.67(+1.00%)
Apr 01, 2021 267.06 267.21 264.61 266.79 2,401,546 +2.00(+0.76%)
Mar 31, 2021 266.94 267.68 264.64 264.79 2,478,617 -2.20(-0.83%)
Mar 30, 2021 268.18 268.46 265.05 266.99 1,839,435 -0.95(-0.35%)
Mar 29, 2021 266.68 269.62 266.22 267.94 2,502,572 -1.18(-0.44%)
Mar 26, 2021 257.42 269.63 257.35 269.12 3,309,207 +11.66(+4.53%)
Mar 25, 2021 255.14 258.32 254.78 257.46 1,788,952 +1.02(+0.40%)
Mar 24, 2021 254.89 258.60 254.68 256.45 2,254,170 +1.46(+0.57%)
Mar 23, 2021 254.48 256.04 253.40 254.99 2,253,769 +0.80(+0.31%)
Mar 22, 2021 252.23 254.90 251.46 254.20 2,395,118 +1.36(+0.54%)
Mar 19, 2021 255.30 257.94 250.29 252.84 4,653,589 -2.98(-1.17%)
Mar 18, 2021 256.13 260.24 253.12 255.82 4,266,924 +2.51(+0.99%)
Mar 17, 2021 252.59 255.23 250.77 253.31 2,740,031 +0.72(+0.28%)
Mar 16, 2021 256.13 256.17 252.18 252.59 2,280,171 -2.63(-1.03%)
Mar 15, 2021 252.75 255.53 252.54 255.21 2,395,132 +1.25(+0.49%)
Mar 12, 2021 253.99 255.20 251.80 253.96 1,907,653 -1.36(-0.53%)
Mar 11, 2021 249.21 256.99 249.21 255.32 3,100,691 +8.85(+3.59%)
Mar 10, 2021 245.66 247.51 244.05 246.47 2,134,552 +2.66(+1.09%)
Mar 09, 2021 242.04 246.78 241.20 243.82 2,847,330 +4.77(+2.00%)
Mar 08, 2021 244.04 245.18 238.89 239.04 2,979,699 -0.12(-0.05%)
Mar 05, 2021 238.90 240.28 234.30 239.16 3,376,499 +2.41(+1.02%)
Mar 04, 2021 242.34 244.07 235.00 236.75 2,701,692 -6.88(-2.82%)
Mar 03, 2021 249.12 249.21 243.51 243.63 2,205,910 -4.84(-1.95%)
Mar 02, 2021 247.45 250.28 246.44 248.47 2,190,697 +1.03(+0.41%)
Mar 01, 2021 243.46 249.02 243.46 247.45 2,039,294 +6.96(+2.89%)
Feb 26, 2021 244.65 245.23 239.44 240.49 2,830,233 -2.76(-1.13%)
Feb 25, 2021 248.23 248.36 242.10 243.25 2,251,105 -5.26(-2.12%)
Feb 24, 2021 242.70 249.66 242.33 248.51 2,583,488 +2.95(+1.20%)
Feb 23, 2021 241.12 247.23 240.19 245.56 2,286,161 +3.41(+1.41%)
Feb 22, 2021 242.21 243.62 239.71 242.15 1,539,889 -1.59(-0.65%)
Feb 19, 2021 247.74 247.77 243.61 243.74 2,126,639 -3.20(-1.30%)
Feb 18, 2021 244.99 247.39 244.13 246.94 1,736,350 -1.10(-0.44%)
Feb 17, 2021 246.00 250.75 245.16 248.04 1,984,589 +1.66(+0.67%)
Feb 16, 2021 246.96 248.72 245.64 246.38 1,676,220 -0.40(-0.16%)
Feb 12, 2021 246.77 247.86 244.81 246.79 1,271,873 -1.44(-0.58%)
Feb 11, 2021 247.29 249.20 246.38 248.22 1,340,962 +1.95(+0.79%)
Feb 10, 2021 247.31 248.44 245.24 246.28 1,490,167 -0.71(-0.29%)
Feb 09, 2021 245.68 248.07 245.00 246.99 1,609,365 +0.35(+0.14%)
Feb 08, 2021 243.38 246.67 243.23 246.63 1,574,005 +3.61(+1.49%)
Feb 05, 2021 243.55 245.14 241.70 243.02 1,562,429 +0.51(+0.21%)
Feb 04, 2021 239.21 242.53 236.66 242.51 1,775,859 +4.45(+1.87%)
Feb 03, 2021 237.89 239.73 236.36 238.06 2,577,383 -0.37(-0.15%)
Feb 02, 2021 239.63 241.00 238.31 238.43 2,097,371 +1.13(+0.48%)
Feb 01, 2021 235.89 238.57 233.85 237.30 1,627,208 +5.42(+2.34%)
Jan 29, 2021 237.94 238.89 231.70 231.88 2,602,379 -7.11(-2.98%)
Jan 28, 2021 238.90 242.31 237.84 238.99 1,871,880 +3.10(+1.32%)
Jan 27, 2021 238.34 240.80 234.25 235.89 1,910,134 -6.60(-2.72%)
Jan 26, 2021 242.69 243.85 240.72 242.49 1,403,754 +0.91(+0.38%)
Jan 25, 2021 241.41 243.26 238.73 241.58 2,004,822 -2.62(-1.07%)
Jan 22, 2021 244.77 245.73 243.05 244.20 2,138,324 -3.04(-1.23%)
Jan 21, 2021 249.65 250.95 246.25 247.24 1,695,905 -3.58(-1.43%)
Jan 20, 2021 247.28 251.49 246.34 250.81 2,171,754 +5.59(+2.28%)
Jan 19, 2021 243.85 246.62 243.22 245.22 2,346,748 +2.10(+0.86%)
Jan 15, 2021 243.10 245.35 242.53 243.12 1,998,002 -1.29(-0.53%)
Jan 14, 2021 246.58 246.58 243.58 244.42 2,350,775 -1.99(-0.81%)
Jan 13, 2021 245.81 248.34 245.81 246.41 1,951,708 -0.42(-0.17%)
Jan 12, 2021 248.48 249.53 244.56 246.84 1,987,098 -1.86(-0.75%)
Jan 11, 2021 251.07 252.86 248.62 248.70 1,826,843 -3.64(-1.44%)
Jan 08, 2021 252.00 254.60 249.60 252.34 2,104,804 +0.92(+0.36%)
Jan 07, 2021 248.71 253.06 248.69 251.42 2,165,090 +2.35(+0.94%)
Jan 06, 2021 247.60 251.79 245.45 249.07 2,654,352 +2.69(+1.09%)
Jan 05, 2021 244.92 247.06 243.72 246.38 1,893,968 +1.39(+0.57%)
Jan 04, 2021 249.32 249.95 242.68 244.98 2,622,481 -4.54(-1.82%)
Dec 31, 2020 249.52 249.52 249.52 1,039,282 +3.51(+1.43%)
Dec 30, 2020 247.09 247.65 245.68 246.01 1,039,282 -0.21(-0.09%)
Dec 29, 2020 249.21 249.34 245.71 246.22 1,115,066 -1.83(-0.74%)
Dec 28, 2020 248.10 248.72 246.82 248.06 1,106,596 +2.27(+0.93%)
Dec 24, 2020 246.45 248.15 244.81 245.78 552,843 -0.13(-0.05%)
Dec 23, 2020 249.16 250.20 245.81 245.92 1,524,066 -1.94(-0.78%)
Dec 22, 2020 249.19 249.43 246.79 247.86 1,677,991 -1.86(-0.75%)
Dec 21, 2020 249.43 251.54 246.20 249.72 2,804,800 -4.61(-1.81%)
Dec 18, 2020 252.08 255.01 247.04 254.33 6,226,895 +1.70(+0.67%)
Dec 17, 2020 251.97 259.04 251.52 252.63 5,077,212 +16.26(+6.88%)
Dec 16, 2020 235.96 237.18 235.20 236.38 2,352,039 +0.38(+0.16%)
Dec 15, 2020 237.77 237.77 234.09 235.99 2,528,957 +3.15(+1.35%)
Dec 14, 2020 236.04 238.23 232.65 232.84 2,525,578 -1.99(-0.85%)
Dec 11, 2020 234.88 235.87 233.60 234.83 1,925,164 -0.32(-0.13%)
Dec 10, 2020 234.87 236.73 233.67 235.14 1,961,768 -0.58(-0.25%)
Dec 09, 2020 238.93 239.31 234.57 235.72 2,304,674 -2.95(-1.24%)
Dec 08, 2020 237.86 239.34 236.14 238.68 1,911,156 +0.53(+0.22%)
Dec 07, 2020 238.67 239.77 237.24 238.14 2,062,160 -3.96(-1.63%)
Dec 04, 2020 239.02 242.12 238.86 242.10 1,939,506 +3.35(+1.40%)
Dec 03, 2020 238.81 240.44 237.72 238.74 1,625,051 +0.26(+0.11%)
Dec 02, 2020 239.49 240.55 237.03 238.49 1,749,428 -2.49(-1.03%)
Dec 01, 2020 240.25 242.56 239.02 240.98 2,176,033 +3.04(+1.28%)
Nov 30, 2020 237.91 239.23 235.27 237.94 2,555,752 -0.98(-0.41%)
Nov 27, 2020 238.89 239.68 237.39 238.93 929,710 +0.75(+0.32%)
Nov 25, 2020 238.81 239.20 237.21 238.17 1,501,083 -0.64(-0.27%)
Nov 24, 2020 236.34 238.90 234.89 238.81 1,988,310 +3.63(+1.54%)
Nov 23, 2020 233.76 235.63 231.71 235.18 1,348,959 +2.64(+1.13%)
Nov 20, 2020 233.03 234.99 231.41 232.54 1,854,815 +0.23(+0.10%)
Nov 19, 2020 230.70 232.57 228.01 232.31 1,687,231 +3.31(+1.45%)
Nov 18, 2020 232.47 232.91 228.83 229.00 1,688,785 -3.91(-1.68%)
Nov 17, 2020 232.48 234.50 230.48 232.91 1,379,832 -1.08(-0.46%)
Nov 16, 2020 232.97 235.65 231.78 233.99 1,707,854 +3.03(+1.31%)
Nov 13, 2020 229.25 231.57 227.43 230.96 1,524,428 +3.47(+1.52%)
Nov 12, 2020 231.17 232.21 226.29 227.49 1,750,509 -4.39(-1.89%)
Nov 11, 2020 230.18 233.16 229.38 231.88 1,839,533 +3.86(+1.69%)
Nov 10, 2020 227.93 228.88 225.04 228.03 2,950,046 -1.44(-0.63%)
Nov 09, 2020 229.15 236.90 228.94 229.47 3,195,076 +3.75(+1.66%)
Nov 06, 2020 224.49 226.39 220.73 225.71 1,483,915 +2.20(+0.98%)
Nov 05, 2020 222.93 225.55 222.01 223.52 2,046,425 +5.80(+2.66%)
Nov 04, 2020 214.93 220.57 214.36 217.72 1,805,793 +2.11(+0.98%)
Nov 03, 2020 212.06 217.58 211.52 215.61 1,616,383 +5.27(+2.51%)
Nov 02, 2020 209.36 213.17 208.55 210.34 2,184,944 +3.13(+1.51%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
Oct 01, 2020 216.34 218.13 213.17 214.26 2,027,055 -0.77(-0.36%)
Sep 30, 2020 214.35 217.22 213.73 215.03 2,364,809 +1.82(+0.85%)
Sep 29, 2020 212.54 214.25 211.53 213.22 2,703,048 +1.24(+0.58%)
Sep 28, 2020 208.47 213.03 207.72 211.98 2,719,539 +7.76(+3.80%)
Sep 25, 2020 202.70 204.64 200.22 204.22 3,879,172 +0.20(+0.10%)
Sep 24, 2020 208.26 209.76 202.82 204.02 5,074,729 -15.44(-7.04%)
Sep 23, 2020 226.97 227.75 219.20 219.47 2,824,690 -5.97(-2.65%)
Sep 22, 2020 222.79 225.58 220.55 225.43 1,876,561 +2.86(+1.29%)
Sep 21, 2020 221.55 222.64 218.88 222.57 2,423,408 -2.16(-0.96%)
Sep 18, 2020 223.25 226.84 222.11 224.73 3,863,723 -0.61(-0.27%)
Sep 17, 2020 225.89 227.50 222.54 225.34 2,104,527 -2.47(-1.09%)
Sep 16, 2020 229.75 233.03 227.57 227.81 1,892,170 -0.74(-0.32%)
Sep 15, 2020 228.72 231.03 227.41 228.55 1,362,478 +1.30(+0.57%)
Sep 14, 2020 226.08 229.31 225.33 227.25 1,656,689 +3.86(+1.73%)
Sep 11, 2020 224.97 226.23 221.94 223.39 1,367,289 +1.07(+0.48%)
Sep 10, 2020 229.32 232.16 220.86 222.32 2,127,233 -5.00(-2.20%)
Sep 09, 2020 225.32 229.66 223.43 227.33 1,755,335 +5.96(+2.69%)
Sep 08, 2020 219.85 224.56 219.44 221.37 2,481,518 -3.25(-1.45%)
Sep 04, 2020 228.53 229.19 220.66 224.62 2,045,575 -2.77(-1.22%)
Sep 03, 2020 233.22 234.21 225.63 227.39 2,470,376 -7.80(-3.32%)
Sep 02, 2020 230.17 235.81 229.16 235.20 1,789,600 +6.81(+2.98%)
Sep 01, 2020 226.93 228.38 225.70 228.38 2,012,049 +0.09(+0.04%)
Aug 31, 2020 231.50 231.73 227.51 228.30 2,103,103 -2.91(-1.26%)
Aug 28, 2020 230.24 231.43 228.61 231.21 1,273,965 +2.02(+0.88%)
Aug 27, 2020 230.62 231.00 228.36 229.19 1,361,300 +0.40(+0.17%)
Aug 26, 2020 227.10 229.56 226.57 228.79 2,440,477 +2.13(+0.94%)
Aug 25, 2020 226.40 227.16 225.23 226.66 1,578,261 +0.44(+0.19%)
Aug 24, 2020 226.52 227.75 224.41 226.22 1,359,118 +0.25(+0.11%)
Aug 21, 2020 225.38 226.75 223.61 225.98 2,076,683 +0.84(+0.37%)
Aug 20, 2020 222.60 225.46 222.25 225.14 1,344,478 +1.88(+0.84%)
Aug 19, 2020 222.47 225.04 222.47 223.25 1,756,684 +0.38(+0.17%)
Aug 18, 2020 222.04 223.54 221.30 222.87 1,551,000 +1.53(+0.69%)
Aug 17, 2020 220.23 222.44 219.78 221.34 1,466,530 +2.26(+1.03%)
Aug 14, 2020 219.39 220.69 218.29 219.09 1,187,997 -1.41(-0.64%)
Aug 13, 2020 218.46 221.11 217.83 220.50 1,834,676 +1.88(+0.86%)
Aug 12, 2020 219.13 220.10 218.13 218.61 1,589,938 +1.12(+0.52%)
Aug 11, 2020 219.40 221.24 217.10 217.49 1,846,705 -1.68(-0.77%)
Aug 10, 2020 218.55 220.05 218.39 219.17 1,382,739 -1.16(-0.53%)
Aug 07, 2020 218.13 220.63 217.63 220.33 1,340,385 +0.64(+0.29%)
Aug 06, 2020 216.64 219.77 216.64 219.70 1,385,196 +2.08(+0.96%)
Aug 05, 2020 216.89 218.28 216.43 217.61 1,214,293 +1.47(+0.68%)
Aug 04, 2020 215.32 216.74 214.62 216.14 1,324,675 -0.03(-0.01%)
Aug 03, 2020 214.09 216.95 213.58 216.17 1,714,870 +2.28(+1.07%)
Jul 31, 2020 213.03 214.04 210.19 213.88 1,571,700 +0.76(+0.36%)
Jul 30, 2020 210.10 213.13 209.12 213.12 1,480,341 -0.38(-0.18%)
Jul 29, 2020 211.22 214.47 211.17 213.50 1,549,254 +2.09(+0.99%)
Jul 28, 2020 212.23 213.86 211.14 211.41 1,494,735 -1.09(-0.51%)
Jul 27, 2020 210.76 213.63 210.12 212.49 1,600,803 +1.79(+0.85%)
Jul 24, 2020 209.53 212.35 209.53 210.70 1,620,779 -0.82(-0.39%)
Jul 23, 2020 213.22 214.58 210.64 211.52 1,518,508 -1.84(-0.86%)
Jul 22, 2020 211.95 213.84 211.66 213.36 1,563,853 +1.41(+0.66%)
Jul 21, 2020 214.00 214.80 211.66 211.95 1,624,950 -0.65(-0.30%)
Jul 20, 2020 211.24 213.25 209.44 212.60 1,441,699 +1.42(+0.67%)
Jul 17, 2020 209.04 211.85 207.72 211.18 2,175,157 +2.69(+1.29%)
Jul 16, 2020 209.12 209.93 208.00 208.49 1,480,220 -0.62(-0.30%)
Jul 15, 2020 209.33 211.95 207.87 209.10 2,305,442 +1.33(+0.64%)
Jul 14, 2020 203.64 207.97 202.42 207.77 1,843,624 +3.24(+1.59%)
Jul 13, 2020 209.83 210.34 204.05 204.53 2,204,687 -4.28(-2.05%)
Jul 10, 2020 207.62 209.39 206.36 208.82 1,448,877 +0.90(+0.43%)
Jul 09, 2020 207.12 209.15 205.00 207.92 1,853,008 +0.40(+0.19%)
Jul 08, 2020 206.17 207.76 205.10 207.52 1,846,645 +2.43(+1.18%)
Jul 07, 2020 205.08 208.45 204.89 205.09 1,881,605 -1.16(-0.56%)
Jul 06, 2020 206.45 208.25 205.07 206.25 2,040,536 +1.74(+0.85%)
Jul 02, 2020 205.32 207.10 203.74 204.51 2,116,146 +1.07(+0.53%)
Jul 01, 2020 203.35 205.63 202.77 203.44 2,241,183 -0.12(-0.06%)
Jun 30, 2020 201.34 204.44 201.11 203.56 3,308,237 +1.90(+0.94%)
Jun 29, 2020 199.23 202.30 199.23 201.67 2,371,078 +0.24(+0.12%)
Jun 26, 2020 205.52 205.66 200.10 201.43 3,532,219 -4.60(-2.23%)
Jun 25, 2020 201.93 206.57 200.51 206.03 4,946,875 +14.68(+7.67%)
Jun 24, 2020 194.83 196.62 190.08 191.35 2,903,532 -5.27(-2.68%)
Jun 23, 2020 194.70 198.79 194.70 196.62 2,324,816 +4.55(+2.37%)
Jun 22, 2020 190.37 193.48 189.11 192.07 2,588,042 +1.00(+0.52%)
Jun 19, 2020 196.76 197.46 191.05 191.08 3,913,109 -1.31(-0.68%)
Jun 18, 2020 191.25 192.61 188.94 192.39 2,350,015 -2.15(-1.11%)
Jun 17, 2020 195.33 195.61 193.07 194.54 1,682,173 +0.76(+0.39%)
Jun 16, 2020 192.79 196.13 191.62 193.78 2,272,014 +4.37(+2.31%)
Jun 15, 2020 186.28 190.31 184.71 189.41 2,437,432 -1.71(-0.89%)
Jun 12, 2020 190.65 191.91 187.06 191.12 2,732,046 +5.35(+2.88%)
Jun 11, 2020 194.84 195.25 185.70 185.77 4,268,412 -12.78(-6.44%)
Jun 10, 2020 196.49 199.88 195.20 198.55 2,191,032 +1.98(+1.01%)
Jun 09, 2020 198.51 198.89 194.82 196.57 2,394,208 -3.74(-1.87%)
Jun 08, 2020 196.73 200.34 196.25 200.30 1,716,268 +2.65(+1.34%)
Jun 05, 2020 195.29 198.82 194.15 197.66 2,677,090 +5.11(+2.65%)
Jun 04, 2020 195.38 196.99 191.82 192.55 2,585,892 -3.96(-2.02%)
Jun 03, 2020 193.80 197.03 193.69 196.51 1,693,398 +1.42(+0.73%)
Jun 02, 2020 193.49 195.10 191.83 195.09 2,045,463 +2.28(+1.18%)
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.