Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 310.47 311.81 304.55 306.10 2,489,680 -3.45(-1.12%)
Sep 29, 2021 312.20 312.31 309.11 309.55 1,819,931 -0.65(-0.21%)
Sep 28, 2021 317.24 317.68 309.87 310.20 2,404,370 -9.86(-3.08%)
Sep 27, 2021 322.94 323.13 318.69 320.06 2,116,772 -4.52(-1.39%)
Sep 24, 2021 325.96 328.07 323.13 324.57 2,127,820 -3.61(-1.10%)
Sep 23, 2021 323.03 329.85 322.87 328.18 4,748,604 +7.98(+2.49%)
Sep 22, 2021 320.96 322.26 318.75 320.20 2,550,971 +3.36(+1.06%)
Sep 21, 2021 319.37 320.97 316.57 316.84 2,947,631 -1.09(-0.34%)
Sep 20, 2021 316.80 320.45 314.05 317.93 2,769,928 -2.98(-0.93%)
Sep 17, 2021 325.34 326.76 320.12 320.91 4,656,818 -6.53(-2.00%)
Sep 16, 2021 329.75 330.10 325.52 327.44 2,354,398 -2.11(-0.64%)
Sep 15, 2021 325.54 330.57 325.15 329.55 1,732,056 +3.55(+1.09%)
Sep 14, 2021 326.32 328.43 325.31 326.00 1,838,184 +1.23(+0.38%)
Sep 13, 2021 330.10 330.55 321.36 324.77 1,937,952 -2.37(-0.73%)
Sep 10, 2021 328.66 330.59 326.75 327.15 1,807,718 +0.78(+0.24%)
Sep 09, 2021 326.71 327.75 325.22 326.36 1,743,541 +0.75(+0.23%)
Sep 08, 2021 326.12 327.48 325.04 325.62 1,455,742 -1.12(-0.34%)
Sep 07, 2021 328.50 329.55 325.51 326.74 1,443,032 -1.76(-0.54%)
Sep 03, 2021 326.27 329.21 325.42 328.50 1,636,798 +2.23(+0.68%)
Sep 02, 2021 323.84 327.27 323.84 326.27 1,672,770 +2.97(+0.92%)
Sep 01, 2021 322.87 324.38 322.12 323.30 1,694,335 +1.28(+0.40%)
Aug 31, 2021 322.63 322.83 320.62 322.02 1,715,741 -0.42(-0.13%)
Aug 30, 2021 320.53 324.02 318.54 322.44 1,017,780 +1.28(+0.40%)
Aug 27, 2021 319.66 321.40 318.95 321.16 1,177,051 +2.32(+0.73%)
Aug 26, 2021 320.02 320.02 316.93 318.83 1,779,192 -0.20(-0.06%)
Aug 25, 2021 317.60 320.13 316.82 319.04 1,686,514 +2.42(+0.76%)
Aug 24, 2021 318.75 319.38 316.46 316.61 1,516,847 -1.92(-0.60%)
Aug 23, 2021 319.80 320.41 318.36 318.54 2,109,168 +0.26(+0.08%)
Aug 20, 2021 315.56 319.14 314.14 318.28 1,805,081 +4.21(+1.34%)
Aug 19, 2021 308.86 314.79 308.52 314.07 1,352,641 +3.54(+1.14%)
Aug 18, 2021 313.23 314.96 310.37 310.53 1,710,832 -4.54(-1.44%)
Aug 17, 2021 313.45 315.69 312.65 315.07 1,600,845 +1.00(+0.32%)
Aug 16, 2021 310.00 314.31 309.18 314.07 1,862,157 +4.59(+1.48%)
Aug 13, 2021 308.27 310.04 307.69 309.48 1,014,118 +1.62(+0.53%)
Aug 12, 2021 305.89 307.93 304.87 307.86 951,998 +1.88(+0.62%)
Aug 11, 2021 306.77 307.00 303.38 305.97 1,924,826 -0.37(-0.12%)
Aug 10, 2021 306.15 308.15 305.28 306.35 960,433 +0.63(+0.21%)
Aug 09, 2021 308.10 308.34 305.58 305.72 1,280,452 -2.21(-0.72%)
Aug 06, 2021 307.13 308.44 304.74 307.93 1,455,476 +1.45(+0.47%)
Aug 05, 2021 304.18 306.71 303.34 306.47 2,040,510 +3.39(+1.12%)
Aug 04, 2021 304.28 305.40 302.20 303.08 1,513,687 -1.67(-0.55%)
Aug 03, 2021 304.04 305.79 301.87 304.76 2,069,033 +2.33(+0.77%)
Aug 02, 2021 305.48 305.69 301.87 302.43 1,575,223 -1.53(-0.50%)
Jul 30, 2021 303.98 305.39 303.21 303.96 2,409,511 -0.64(-0.21%)
Jul 29, 2021 304.09 305.35 302.47 304.60 1,947,964 +1.95(+0.64%)
Jul 28, 2021 306.99 307.13 302.46 302.64 2,096,852 -3.43(-1.12%)
Jul 27, 2021 304.15 306.27 302.17 306.07 1,715,126 +0.87(+0.29%)
Jul 26, 2021 305.03 305.93 303.25 305.20 1,406,613 +0.31(+0.10%)
Jul 23, 2021 302.35 305.03 301.91 304.88 1,276,100 +4.20(+1.40%)
Jul 22, 2021 301.17 301.39 299.26 300.68 1,332,366 +0.47(+0.16%)
Jul 21, 2021 299.11 300.48 298.47 300.21 1,233,556 +1.64(+0.55%)
Jul 20, 2021 296.61 300.60 295.64 298.58 1,514,096 +2.75(+0.93%)
Jul 19, 2021 294.69 296.40 293.03 295.82 1,935,250 -2.61(-0.88%)
Jul 16, 2021 303.42 303.42 297.85 298.44 2,791,547 -2.90(-0.96%)
Jul 15, 2021 300.32 301.86 299.76 301.33 2,014,876 +0.53(+0.17%)
Jul 14, 2021 299.53 301.89 299.03 300.81 1,822,544 +2.53(+0.85%)
Jul 13, 2021 296.93 299.50 295.82 298.28 1,646,218 +1.01(+0.34%)
Jul 12, 2021 297.53 297.85 296.47 297.27 1,526,959 -1.00(-0.34%)
Jul 09, 2021 296.35 301.71 295.94 298.27 2,152,837 +3.31(+1.12%)
Jul 08, 2021 291.03 295.04 288.77 294.96 1,957,498 -0.44(-0.15%)
Jul 07, 2021 291.78 295.57 291.19 295.40 1,980,795 +4.02(+1.38%)
Jul 06, 2021 290.87 292.77 287.84 291.38 1,945,496 +0.54(+0.18%)
Jul 02, 2021 286.23 291.16 286.23 290.85 2,389,816 +4.62(+1.61%)
Jul 01, 2021 281.92 286.29 281.46 286.23 3,253,388 +4.97(+1.77%)
Jun 30, 2021 282.40 283.36 280.31 281.26 1,672,094 -1.56(-0.55%)
Jun 29, 2021 281.26 283.99 281.08 282.82 2,160,089 +2.41(+0.86%)
Jun 28, 2021 280.93 282.29 279.08 280.41 1,742,386 -0.73(-0.26%)
Jun 25, 2021 278.91 281.67 277.09 281.14 4,437,623 +2.96(+1.06%)
Jun 24, 2021 283.59 283.59 276.26 278.18 3,148,536 +5.59(+2.05%)
Jun 23, 2021 274.54 275.16 272.48 272.59 2,265,219 +0.04(+0.01%)
Jun 22, 2021 272.64 273.46 270.69 272.55 2,116,926 +0.10(+0.04%)
Jun 21, 2021 270.93 274.30 269.07 272.45 2,053,649 +4.11(+1.53%)
Jun 18, 2021 269.86 270.97 267.91 268.34 3,284,803 -3.36(-1.24%)
Jun 17, 2021 269.54 272.33 269.54 271.70 1,962,132 +0.79(+0.29%)
Jun 16, 2021 274.29 274.29 270.04 270.91 2,463,718 -2.15(-0.79%)
Jun 15, 2021 273.69 274.73 272.27 273.06 1,475,987 +0.46(+0.17%)
Jun 14, 2021 272.63 272.72 270.18 272.60 1,752,883 +0.41(+0.15%)
Jun 11, 2021 271.92 272.46 270.91 272.19 1,543,948 +1.01(+0.37%)
Jun 10, 2021 270.52 271.64 269.80 271.18 2,103,750 +2.01(+0.75%)
Jun 09, 2021 270.11 270.27 268.62 269.16 1,222,600 +0.63(+0.23%)
Jun 08, 2021 269.06 270.47 268.02 268.53 1,384,981 -0.71(-0.26%)
Jun 07, 2021 270.17 271.20 268.16 269.24 1,471,588 -0.94(-0.35%)
Jun 04, 2021 268.41 270.43 268.28 270.17 1,201,364 +3.38(+1.27%)
Jun 03, 2021 267.15 267.90 264.65 266.80 1,614,751 -2.07(-0.77%)
Jun 02, 2021 268.15 270.13 268.15 268.87 2,190,373 +0.88(+0.33%)
Jun 01, 2021 272.47 272.47 267.73 267.99 1,751,234 -1.22(-0.45%)
May 28, 2021 269.58 271.84 269.15 269.21 2,102,157 +2.01(+0.75%)
May 27, 2021 271.13 272.19 266.34 267.20 7,510,542 -3.72(-1.37%)
May 26, 2021 272.78 273.67 270.33 270.92 1,963,265 -1.95(-0.71%)
May 25, 2021 272.68 273.06 270.59 272.86 1,846,011 +1.09(+0.40%)
May 24, 2021 272.11 272.91 271.17 271.78 1,290,527 +1.40(+0.52%)
May 21, 2021 271.92 273.96 269.70 270.37 2,316,541 -0.54(-0.20%)
May 20, 2021 268.77 272.04 268.65 270.92 2,195,425 +2.84(+1.06%)
May 19, 2021 267.08 268.17 264.17 268.07 1,709,294 -1.95(-0.72%)
May 18, 2021 272.69 273.54 269.84 270.02 1,507,593 -3.81(-1.39%)
May 17, 2021 274.44 275.31 272.97 273.83 1,572,116 -1.15(-0.42%)
May 14, 2021 273.69 280.98 273.46 274.97 1,347,441 +2.75(+1.01%)
May 13, 2021 268.22 274.07 268.22 272.23 1,779,934 +5.66(+2.12%)
May 12, 2021 272.14 272.22 266.33 266.57 2,218,401 -8.17(-2.97%)
May 11, 2021 275.20 275.22 271.50 274.73 1,615,845 -2.54(-0.92%)
May 10, 2021 277.28 280.60 276.87 277.27 1,698,650 -0.88(-0.32%)
May 07, 2021 278.79 280.59 277.68 278.15 1,461,293 +0.35(+0.13%)
May 06, 2021 276.19 277.82 274.41 277.80 1,952,817 +1.56(+0.57%)
May 05, 2021 278.48 279.39 275.85 276.23 1,629,078 -1.98(-0.71%)
May 04, 2021 277.54 278.54 275.88 278.22 1,897,834 -0.54(-0.20%)
May 03, 2021 279.49 279.95 277.99 278.76 1,362,901 +2.10(+0.76%)
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%)
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.