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

Accenture Plc (NY: ACN )

355.53 -5.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2022 323.40 329.39 323.14 323.14 2,875,287 -1.18(-0.36%)
Mar 30, 2022 322.51 326.47 322.42 324.32 1,796,640 -2.14(-0.65%)
Mar 29, 2022 324.84 326.81 322.92 326.46 2,319,936 +9.53(+3.01%)
Mar 28, 2022 312.94 317.07 311.75 316.92 2,070,926 +2.90(+0.92%)
Mar 25, 2022 313.90 315.75 310.71 314.02 1,893,047 +2.32(+0.74%)
Mar 24, 2022 306.98 311.82 306.63 311.70 1,492,740 +4.59(+1.49%)
Mar 23, 2022 311.42 313.51 306.91 307.11 1,917,632 -6.68(-2.13%)
Mar 22, 2022 310.46 315.02 309.76 313.79 2,118,019 +2.85(+0.92%)
Mar 21, 2022 309.86 312.71 307.51 310.94 2,390,390 +0.53(+0.17%)
Mar 18, 2022 308.42 310.93 303.29 310.42 7,896,059 +4.26(+1.39%)
Mar 17, 2022 324.74 330.07 305.03 306.15 4,864,031 -5.18(-1.67%)
Mar 16, 2022 307.27 311.86 302.36 311.34 3,625,765 +8.32(+2.74%)
Mar 15, 2022 298.30 303.68 297.29 303.02 2,812,783 +8.19(+2.78%)
Mar 14, 2022 296.16 300.07 291.21 294.83 3,294,308 -3.74(-1.25%)
Mar 11, 2022 301.28 305.41 298.21 298.56 3,978,109 +1.97(+0.67%)
Mar 10, 2022 292.26 297.20 291.32 296.59 2,138,275 +0.10(+0.03%)
Mar 09, 2022 298.04 299.63 294.89 296.49 2,949,131 +7.47(+2.59%)
Mar 08, 2022 291.02 296.10 284.94 289.02 3,029,095 -3.26(-1.11%)
Mar 07, 2022 300.10 300.88 291.88 292.28 3,034,917 -8.76(-2.91%)
Mar 04, 2022 301.41 303.10 297.05 301.04 2,000,832 -4.59(-1.50%)
Mar 03, 2022 309.35 310.17 302.42 305.63 2,212,160 +0.59(+0.19%)
Mar 02, 2022 302.24 306.88 299.49 305.03 2,317,604 +6.69(+2.24%)
Mar 01, 2022 303.76 304.12 296.82 298.34 2,635,509 -4.48(-1.48%)
Feb 28, 2022 305.38 306.11 298.88 302.82 3,568,366 -6.22(-2.01%)
Feb 25, 2022 304.07 309.67 304.20 309.04 2,663,935 +6.08(+2.01%)
Feb 24, 2022 289.72 303.36 288.15 302.96 3,953,041 +2.88(+0.96%)
Feb 23, 2022 309.29 311.25 299.53 300.08 2,290,287 -7.62(-2.48%)
Feb 22, 2022 306.64 314.27 304.51 307.70 2,916,108 -0.07(-0.02%)
Feb 18, 2022 307.76 0 -1.66(-0.54%)
Feb 17, 2022 319.01 319.01 308.79 309.42 2,242,037 -10.36(-3.24%)
Feb 16, 2022 312.26 321.43 311.53 319.78 2,992,209 +4.13(+1.31%)
Feb 15, 2022 318.82 319.41 313.68 315.65 2,500,030 +3.14(+1.01%)
Feb 14, 2022 309.58 314.17 308.04 312.51 2,806,159 -2.92(-0.93%)
Feb 11, 2022 329.57 330.57 313.62 315.43 3,226,331 -12.66(-3.86%)
Feb 10, 2022 331.63 336.89 325.79 328.09 2,564,803 -12.59(-3.70%)
Feb 09, 2022 336.94 341.64 336.83 340.68 2,536,417 +10.02(+3.03%)
Feb 08, 2022 325.78 331.48 325.66 330.65 2,294,387 +1.06(+0.32%)
Feb 07, 2022 331.72 333.72 328.68 329.59 1,320,346 -3.39(-1.02%)
Feb 04, 2022 330.48 335.90 326.61 332.98 2,236,194 +1.87(+0.56%)
Feb 03, 2022 330.85 329.61 331.12 2,824,238 -13.34(-3.87%)
Feb 02, 2022 339.60 345.06 338.74 344.45 2,716,640 +5.80(+1.71%)
Feb 01, 2022 339.42 341.80 334.31 338.66 2,178,218 -0.15(-0.05%)
Jan 31, 2022 330.59 338.93 338.81 3,296,032 +10.28(+3.13%)
Jan 28, 2022 319.95 328.53 313.50 328.53 2,569,787 +9.09(+2.85%)
Jan 27, 2022 323.43 327.45 317.18 319.43 2,899,115 +3.33(+1.05%)
Jan 26, 2022 327.16 329.59 314.58 316.11 4,614,950 -4.85(-1.51%)
Jan 25, 2022 318.05 324.98 313.54 320.96 3,783,130 -3.88(-1.19%)
Jan 24, 2022 314.59 325.39 305.77 324.84 4,743,425 +3.23(+1.00%)
Jan 21, 2022 327.13 329.71 321.25 321.61 2,954,067 -6.77(-2.06%)
Jan 20, 2022 331.02 341.07 327.75 328.38 2,940,087 -1.01(-0.31%)
Jan 19, 2022 336.34 341.20 329.15 329.38 3,521,772 -4.35(-1.30%)
Jan 18, 2022 334.05 336.36 330.56 333.73 3,574,901 -4.87(-1.44%)
Jan 14, 2022 338.60 0 -7.68(-2.22%)
Jan 13, 2022 362.42 363.44 345.69 346.27 3,072,533 -15.16(-4.19%)
Jan 12, 2022 362.07 367.42 360.88 361.43 3,280,409 +2.92(+0.82%)
Jan 11, 2022 353.16 359.15 347.76 358.51 2,513,733 +2.02(+0.57%)
Jan 10, 2022 347.34 356.85 344.28 356.49 3,089,073 +2.15(+0.61%)
Jan 07, 2022 362.31 363.18 353.76 354.34 3,629,571 -6.93(-1.92%)
Jan 06, 2022 367.67 374.84 359.13 361.27 4,589,752 -18.33(-4.83%)
Jan 05, 2022 386.06 386.09 379.53 379.60 2,585,885 -6.81(-1.76%)
Jan 04, 2022 390.72 393.17 385.36 386.41 2,632,833 -2.78(-0.71%)
Jan 03, 2022 396.31 397.14 387.12 389.19 2,228,531 -7.01(-1.77%)
Dec 31, 2021 394.44 398.50 393.87 396.20 1,217,316 +0.69(+0.17%)
Dec 30, 2021 397.84 398.22 393.65 395.52 1,337,201 -1.52(-0.38%)
Dec 29, 2021 396.46 398.90 394.44 397.04 1,089,974 +0.14(+0.04%)
Dec 28, 2021 396.63 398.69 395.37 396.89 1,425,677 -0.06(-0.01%)
Dec 27, 2021 388.76 397.54 388.36 396.95 1,994,575 +11.49(+2.98%)
Dec 23, 2021 384.50 388.84 383.22 385.46 1,437,721 -0.36(-0.09%)
Dec 22, 2021 375.84 385.88 375.81 385.83 2,388,131 +10.32(+2.75%)
Dec 21, 2021 370.83 375.75 367.82 375.50 2,329,371 +6.80(+1.84%)
Dec 20, 2021 373.58 374.11 366.55 368.71 2,815,403 -10.00(-2.64%)
Dec 17, 2021 378.82 386.70 374.00 378.71 5,157,397 -4.17(-1.09%)
Dec 16, 2021 394.79 395.35 381.36 382.87 6,588,992 +24.18(+6.74%)
Dec 15, 2021 353.83 359.25 351.04 358.69 2,933,535 +5.32(+1.51%)
Dec 14, 2021 357.81 359.15 350.29 353.37 2,589,821 -7.64(-2.12%)
Dec 13, 2021 362.65 364.28 360.57 361.00 2,974,626 -1.64(-0.45%)
Dec 10, 2021 357.66 363.12 356.49 362.65 2,075,859 +7.64(+2.15%)
Dec 09, 2021 356.30 357.33 354.18 355.01 1,926,670 -2.94(-0.82%)
Dec 08, 2021 355.48 358.27 353.29 357.96 2,376,108 +3.05(+0.86%)
Dec 07, 2021 353.63 356.63 349.78 354.91 2,033,842 +8.71(+2.52%)
Dec 06, 2021 345.97 349.23 342.24 346.20 2,197,453 +0.77(+0.22%)
Dec 03, 2021 353.06 354.35 341.53 345.43 2,439,919 -3.71(-1.06%)
Dec 02, 2021 343.79 352.57 343.79 349.13 3,331,135 +4.93(+1.43%)
Dec 01, 2021 349.11 353.23 344.02 344.20 3,009,990 +2.62(+0.77%)
Nov 30, 2021 345.67 348.90 341.48 341.58 4,981,692 -8.05(-2.30%)
Nov 29, 2021 343.25 353.17 343.25 349.63 2,989,416 +11.68(+3.46%)
Nov 26, 2021 345.19 345.83 337.09 337.95 2,772,021 -8.38(-2.42%)
Nov 24, 2021 343.33 346.87 342.83 346.33 2,292,927 +1.60(+0.46%)
Nov 23, 2021 346.41 347.48 341.44 344.74 2,091,108 -2.49(-0.72%)
Nov 22, 2021 354.98 356.21 347.01 347.22 2,195,556 -6.20(-1.76%)
Nov 19, 2021 355.49 358.12 353.31 353.43 2,682,607 -0.95(-0.27%)
Nov 18, 2021 354.89 355.11 354.24 354.37 2,674,258 -1.91(-0.54%)
Nov 17, 2021 355.11 358.33 353.22 356.28 2,532,002 +1.55(+0.44%)
Nov 16, 2021 351.05 356.60 350.78 354.74 2,127,557 +2.59(+0.74%)
Nov 15, 2021 355.32 355.65 351.77 352.14 2,047,991 -2.66(-0.75%)
Nov 12, 2021 351.71 355.17 350.16 354.80 1,885,525 +4.80(+1.37%)
Nov 11, 2021 349.40 350.91 348.13 350.00 1,239,146 +1.40(+0.40%)
Nov 10, 2021 348.82 348.60 1,415,056 -2.61(-0.74%)
Nov 09, 2021 350.41 351.50 348.63 351.21 1,952,077 +0.52(+0.15%)
Nov 08, 2021 353.63 354.26 349.92 350.69 1,811,336 -1.46(-0.42%)
Nov 05, 2021 352.53 355.65 350.72 352.15 2,208,300 +1.59(+0.45%)
Nov 04, 2021 346.88 350.68 345.47 350.57 2,070,897 +4.49(+1.30%)
Nov 03, 2021 344.97 346.46 338.71 346.08 1,807,461 +0.57(+0.17%)
Nov 02, 2021 341.24 347.17 340.81 345.50 2,312,778 +5.91(+1.74%)
Nov 01, 2021 342.95 341.52 336.52 339.60 1,673,934 -3.32(-0.97%)
Oct 29, 2021 338.89 343.71 338.43 342.91 2,057,090 +2.36(+0.69%)
Oct 28, 2021 339.71 342.48 339.04 340.55 1,570,291 +2.17(+0.64%)
Oct 27, 2021 339.31 341.13 338.13 338.38 1,640,389 -2.19(-0.64%)
Oct 26, 2021 341.19 340.50 340.57 1,620,198 -0.10(-0.03%)
Oct 25, 2021 337.64 341.35 335.93 340.67 1,594,418 +2.53(+0.75%)
Oct 22, 2021 332.84 339.62 332.84 338.13 1,527,028 +6.38(+1.92%)
Oct 21, 2021 330.50 332.12 329.47 331.76 1,590,639 +1.26(+0.38%)
Oct 20, 2021 334.51 334.93 330.28 330.50 1,820,743 -3.76(-1.13%)
Oct 19, 2021 329.73 335.24 329.24 334.26 2,278,629 +6.27(+1.91%)
Oct 18, 2021 326.48 329.01 325.58 327.99 1,712,607 +1.30(+0.40%)
Oct 15, 2021 326.08 326.75 324.19 326.69 2,170,973 +2.66(+0.82%)
Oct 14, 2021 318.40 324.26 317.33 324.04 1,714,257 +8.47(+2.68%)
Oct 13, 2021 313.72 316.88 311.44 315.57 1,850,527 +3.31(+1.06%)
Oct 12, 2021 312.66 313.89 311.79 312.26 2,156,086 +1.13(+0.36%)
Oct 11, 2021 309.44 313.25 309.23 311.13 1,548,865 +1.25(+0.40%)
Oct 08, 2021 311.36 312.20 309.26 309.88 1,290,648 -1.01(-0.32%)
Oct 07, 2021 312.56 314.01 310.46 310.89 1,247,123 +1.01(+0.33%)
Oct 06, 2021 307.90 310.02 305.42 309.88 2,273,442 +0.07(+0.02%)
Oct 05, 2021 305.85 311.92 305.71 309.81 1,716,133 +5.37(+1.76%)
Oct 04, 2021 308.17 309.05 301.13 304.45 1,862,177 -5.12(-1.65%)
Oct 01, 2021 308.14 311.50 304.54 309.56 1,891,373 +4.71(+1.54%)
Sep 30, 2021 309.21 310.55 303.31 304.86 2,499,814 -3.44(-1.12%)
Sep 29, 2021 310.94 311.04 307.86 308.30 1,827,338 -0.65(-0.21%)
Sep 28, 2021 315.95 316.39 308.61 308.95 2,414,157 -9.81(-3.08%)
Sep 27, 2021 321.63 321.82 317.40 318.76 2,125,388 -4.50(-1.39%)
Sep 24, 2021 324.64 326.74 321.82 323.26 2,136,481 -3.59(-1.10%)
Sep 23, 2021 321.73 328.51 321.56 326.85 4,767,933 +7.95(+2.49%)
Sep 22, 2021 319.66 320.95 317.45 318.90 2,561,355 +3.34(+1.06%)
Sep 21, 2021 318.07 319.67 315.29 315.56 2,959,629 -1.09(-0.34%)
Sep 20, 2021 315.51 319.15 312.78 316.64 2,781,202 -2.96(-0.93%)
Sep 17, 2021 324.02 325.44 318.82 319.61 4,675,773 -6.51(-2.00%)
Sep 16, 2021 328.41 328.76 324.20 326.12 2,363,981 -2.10(-0.64%)
Sep 15, 2021 324.22 329.23 323.83 328.21 1,739,106 +3.54(+1.09%)
Sep 14, 2021 325.00 327.10 323.99 324.68 1,845,666 +1.22(+0.38%)
Sep 13, 2021 328.76 329.20 320.06 323.46 1,945,841 -2.36(-0.73%)
Sep 10, 2021 327.33 329.25 325.42 325.82 1,815,076 +0.78(+0.24%)
Sep 09, 2021 325.38 326.42 323.90 325.04 1,750,638 +0.74(+0.23%)
Sep 08, 2021 324.79 326.16 323.73 324.30 1,461,667 -1.11(-0.34%)
Sep 07, 2021 327.17 328.21 324.19 325.41 1,448,905 -1.75(-0.54%)
Sep 03, 2021 324.94 327.88 324.10 327.17 1,643,460 +2.22(+0.68%)
Sep 02, 2021 322.52 325.95 322.52 324.94 1,679,579 +2.95(+0.92%)
Sep 01, 2021 321.56 323.07 320.81 321.99 1,701,231 +1.28(+0.40%)
Aug 31, 2021 321.32 321.52 319.32 320.71 1,722,725 -0.42(-0.13%)
Aug 30, 2021 319.23 322.71 317.25 321.13 1,021,923 +1.28(+0.40%)
Aug 27, 2021 318.36 320.10 317.66 319.86 1,181,842 +2.32(+0.73%)
Aug 26, 2021 318.72 318.72 315.65 317.54 1,786,434 -0.20(-0.06%)
Aug 25, 2021 316.31 318.84 315.54 317.74 1,693,379 +2.41(+0.76%)
Aug 24, 2021 317.45 318.08 315.18 315.33 1,523,021 -1.92(-0.60%)
Aug 23, 2021 318.50 319.11 317.06 317.25 2,117,754 +0.26(+0.08%)
Aug 20, 2021 314.28 317.85 312.87 316.99 1,812,429 +4.19(+1.34%)
Aug 19, 2021 307.61 313.51 307.27 312.80 1,358,146 +3.53(+1.14%)
Aug 18, 2021 311.96 313.68 309.11 309.27 1,717,796 -4.53(-1.44%)
Aug 17, 2021 312.18 314.42 311.38 313.80 1,607,361 +1.00(+0.32%)
Aug 16, 2021 308.75 313.03 307.93 312.80 1,869,737 +4.57(+1.48%)
Aug 13, 2021 307.02 308.78 306.44 308.22 1,018,246 +1.61(+0.53%)
Aug 12, 2021 304.65 306.68 303.64 306.61 955,873 +1.88(+0.62%)
Aug 11, 2021 305.52 305.75 302.15 304.73 1,932,661 -0.37(-0.12%)
Aug 10, 2021 304.90 306.90 304.04 305.11 964,343 +0.63(+0.21%)
Aug 09, 2021 306.85 307.09 304.34 304.48 1,285,664 -2.20(-0.72%)
Aug 06, 2021 305.89 307.19 303.50 306.68 1,461,401 +1.45(+0.47%)
Aug 05, 2021 302.94 305.47 302.11 305.23 2,048,816 +3.37(+1.12%)
Aug 04, 2021 303.05 304.16 300.98 301.86 1,519,849 -1.67(-0.55%)
Aug 03, 2021 302.81 304.55 300.65 303.52 2,077,455 +2.32(+0.77%)
Aug 02, 2021 304.24 304.45 300.65 301.20 1,581,635 -1.52(-0.50%)
Jul 30, 2021 302.75 304.15 301.98 302.72 2,419,319 -0.64(-0.21%)
Jul 29, 2021 302.86 304.12 301.25 303.36 1,955,893 +1.94(+0.64%)
Jul 28, 2021 305.74 305.89 301.24 301.42 2,105,387 -3.41(-1.12%)
Jul 27, 2021 302.91 305.03 300.94 304.83 1,722,107 +0.87(+0.29%)
Jul 26, 2021 303.79 304.69 302.02 303.96 1,412,339 +0.31(+0.10%)
Jul 23, 2021 301.12 303.79 300.68 303.65 1,281,294 +4.18(+1.40%)
Jul 22, 2021 299.95 300.17 298.05 299.46 1,337,789 +0.47(+0.16%)
Jul 21, 2021 297.89 299.26 297.26 299.00 1,238,577 +1.63(+0.55%)
Jul 20, 2021 295.40 299.38 294.44 297.37 1,520,259 +2.74(+0.93%)
Jul 19, 2021 293.50 295.20 291.84 294.62 1,943,127 -2.60(-0.88%)
Jul 16, 2021 302.19 302.19 296.64 297.23 2,802,909 -2.89(-0.96%)
Jul 15, 2021 299.10 300.64 298.55 300.11 2,023,077 +0.52(+0.17%)
Jul 14, 2021 298.31 300.67 297.82 299.59 1,829,962 +2.52(+0.85%)
Jul 13, 2021 295.72 298.29 294.62 297.07 1,652,919 +1.01(+0.34%)
Jul 12, 2021 296.32 296.64 295.27 296.06 1,533,174 -1.00(-0.34%)
Jul 09, 2021 295.14 300.48 294.74 297.06 2,161,600 +3.30(+1.12%)
Jul 08, 2021 289.85 293.84 287.60 293.77 1,965,466 -0.44(-0.15%)
Jul 07, 2021 290.60 294.37 290.01 294.20 1,988,858 +4.00(+1.38%)
Jul 06, 2021 289.69 291.58 286.68 290.20 1,953,415 +0.53(+0.18%)
Jul 02, 2021 285.07 289.98 285.07 289.67 2,399,544 +4.60(+1.61%)
Jul 01, 2021 280.78 285.13 280.32 285.07 3,266,631 +4.95(+1.77%)
Jun 30, 2021 281.26 282.21 279.17 280.12 1,678,900 -1.56(-0.55%)
Jun 29, 2021 280.12 282.84 279.94 281.68 2,168,881 +2.40(+0.86%)
Jun 28, 2021 279.79 281.15 277.94 279.27 1,749,478 -0.72(-0.26%)
Jun 25, 2021 277.78 280.53 275.97 280.00 4,455,686 +2.95(+1.06%)
Jun 24, 2021 282.44 282.44 275.14 277.05 3,161,352 +5.57(+2.05%)
Jun 23, 2021 273.43 274.05 271.38 271.48 2,274,439 +0.04(+0.01%)
Jun 22, 2021 271.54 272.35 269.59 271.44 2,125,543 +0.09(+0.04%)
Jun 21, 2021 269.83 273.19 267.98 271.35 2,062,008 +4.10(+1.53%)
Jun 18, 2021 268.76 269.87 266.83 267.25 3,298,174 -3.34(-1.24%)
Jun 17, 2021 268.44 271.23 268.44 270.60 1,970,119 +0.79(+0.29%)
Jun 16, 2021 273.17 273.17 268.94 269.81 2,473,746 -2.14(-0.79%)
Jun 15, 2021 272.57 273.62 271.17 271.95 1,481,994 +0.46(+0.17%)
Jun 14, 2021 271.52 271.62 269.09 271.49 1,760,018 +0.41(+0.15%)
Jun 11, 2021 270.82 271.36 269.81 271.08 1,550,232 +1.01(+0.37%)
Jun 10, 2021 269.42 270.54 268.71 270.08 2,112,313 +2.00(+0.75%)
Jun 09, 2021 269.01 269.17 267.53 268.07 1,227,577 +0.63(+0.23%)
Jun 08, 2021 267.97 269.37 266.94 267.44 1,390,618 -0.70(-0.26%)
Jun 07, 2021 269.08 270.11 267.07 268.15 1,477,578 -0.93(-0.35%)
Jun 04, 2021 267.32 269.34 267.19 269.08 1,206,254 +3.36(+1.27%)
Jun 03, 2021 266.07 266.82 263.58 265.71 1,621,324 -2.06(-0.77%)
Jun 02, 2021 267.06 269.03 267.06 267.78 2,199,288 +0.88(+0.33%)
Jun 01, 2021 271.37 271.37 266.65 266.90 1,758,362 -1.22(-0.45%)
May 28, 2021 268.49 270.74 268.06 268.12 2,110,714 +2.01(+0.75%)
May 27, 2021 270.03 271.08 265.26 266.11 7,541,113 -3.71(-1.37%)
May 26, 2021 271.67 272.56 269.23 269.82 1,971,257 -1.94(-0.71%)
May 25, 2021 271.58 271.96 269.50 271.76 1,853,525 +1.08(+0.40%)
May 24, 2021 271.01 271.81 270.07 270.68 1,295,780 +1.40(+0.52%)
May 21, 2021 270.82 272.85 268.60 269.28 2,325,971 -0.54(-0.20%)
May 20, 2021 267.68 270.94 267.56 269.82 2,204,361 +2.83(+1.06%)
May 19, 2021 266.00 267.08 263.10 266.99 1,716,252 -1.94(-0.72%)
May 18, 2021 271.59 272.43 268.75 268.93 1,513,730 -3.79(-1.39%)
May 17, 2021 273.33 274.19 271.86 272.72 1,578,516 -1.14(-0.42%)
May 14, 2021 272.58 279.85 272.35 273.86 1,352,926 +2.74(+1.01%)
May 13, 2021 267.13 272.96 267.13 271.12 1,787,179 +5.63(+2.12%)
May 12, 2021 271.04 271.11 265.25 265.49 2,227,431 -8.13(-2.97%)
May 11, 2021 274.09 274.11 270.40 273.62 1,622,423 -2.53(-0.92%)
May 10, 2021 276.16 279.46 275.75 276.15 1,705,564 -0.88(-0.32%)
May 07, 2021 277.66 279.45 276.55 277.02 1,467,241 +0.35(+0.13%)
May 06, 2021 275.07 276.69 273.30 276.67 1,960,766 +1.56(+0.57%)
May 05, 2021 277.36 278.26 274.73 275.11 1,635,709 -1.98(-0.71%)
May 04, 2021 276.41 277.41 274.76 277.09 1,905,559 -0.54(-0.20%)
May 03, 2021 278.35 278.82 276.86 277.63 1,368,449 +2.09(+0.76%)
Apr 30, 2021 276.30 276.44 274.01 275.54 2,072,220 -2.44(-0.88%)
Apr 29, 2021 277.55 278.69 276.14 277.98 1,313,113 +2.16(+0.78%)
Apr 28, 2021 276.25 276.95 275.40 275.82 1,220,669 +0.02(+0.01%)
Apr 27, 2021 275.63 276.41 273.74 275.81 1,337,467 +0.69(+0.25%)
Apr 26, 2021 277.09 277.82 274.47 275.11 1,495,111 -2.11(-0.76%)
Apr 23, 2021 275.75 278.32 275.28 277.22 1,584,026 +1.50(+0.54%)
Apr 22, 2021 276.51 278.69 274.76 275.72 1,536,876 -0.53(-0.19%)
Apr 21, 2021 275.25 276.66 273.47 276.25 1,668,980 +2.01(+0.73%)
Apr 20, 2021 271.70 274.52 271.54 274.24 1,988,781 +1.96(+0.72%)
Apr 19, 2021 272.81 272.94 270.73 272.28 1,512,317 -0.40(-0.15%)
Apr 16, 2021 270.97 273.15 270.82 272.68 2,762,890 +1.72(+0.63%)
Apr 15, 2021 272.01 272.89 270.26 270.96 2,154,702 +0.67(+0.25%)
Apr 14, 2021 270.23 272.53 268.99 270.29 2,003,193 +0.10(+0.04%)
Apr 13, 2021 271.50 271.93 269.11 270.19 2,351,977 -2.20(-0.81%)
Apr 12, 2021 270.90 272.92 270.12 272.39 1,517,529 -0.16(-0.06%)
Apr 09, 2021 269.98 272.65 268.66 272.55 1,887,248 +3.12(+1.16%)
Apr 08, 2021 269.15 270.31 268.31 269.43 1,689,645 +1.75(+0.65%)
Apr 07, 2021 267.11 268.68 266.29 267.68 2,888,500 +0.89(+0.33%)
Apr 06, 2021 266.60 268.13 264.91 266.79 1,886,006 +0.47(+0.18%)
Apr 05, 2021 264.31 267.79 264.11 266.32 2,777,643 +2.64(+1.00%)
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.