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

Accenture Plc (NY: ACN )

309.00 -4.54 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 292.93 293.82 287.41 289.12 4,272,300 -5.51(-1.87%)
May 27, 2022 284.25 294.65 284.25 294.63 2,848,236 +12.20(+4.32%)
May 26, 2022 273.60 283.71 272.31 282.42 2,831,398 +11.54(+4.26%)
May 25, 2022 269.62 272.53 266.62 270.89 1,870,986 +0.32(+0.12%)
May 24, 2022 271.06 272.23 264.50 270.57 2,156,160 -3.95(-1.44%)
May 23, 2022 272.47 275.04 267.51 274.52 2,197,654 +6.53(+2.44%)
May 20, 2022 266.95 269.68 259.77 267.99 3,090,696 +2.94(+1.11%)
May 19, 2022 261.69 269.30 261.26 265.04 2,766,201 -0.53(-0.20%)
May 18, 2022 277.89 278.25 263.89 265.58 2,752,193 -16.38(-5.81%)
May 17, 2022 285.45 285.45 279.18 281.96 1,654,907 +4.75(+1.71%)
May 16, 2022 275.77 279.92 273.22 277.21 1,649,367 -0.58(-0.21%)
May 13, 2022 274.18 279.63 272.19 277.79 2,450,279 +5.39(+1.98%)
May 12, 2022 269.30 272.84 266.19 272.41 2,358,405 +0.26(+0.10%)
May 11, 2022 276.79 279.46 271.68 272.14 2,476,153 -6.44(-2.31%)
May 10, 2022 280.92 283.25 274.87 278.59 2,719,726 +0.10(+0.03%)
May 09, 2022 281.56 283.33 276.91 278.49 2,687,143 -7.99(-2.79%)
May 06, 2022 286.39 287.76 280.64 286.48 2,557,037 -2.87(-0.99%)
May 05, 2022 300.98 302.42 285.39 289.35 2,303,810 -15.65(-5.13%)
May 04, 2022 293.66 305.99 290.70 305.00 1,997,677 +9.73(+3.29%)
May 03, 2022 297.08 298.00 293.23 295.28 2,190,237 +0.21(+0.07%)
May 02, 2022 291.05 296.46 287.94 295.06 2,610,654 +4.11(+1.41%)
Apr 29, 2022 300.30 302.21 290.41 290.96 3,081,196 -13.06(-4.30%)
Apr 28, 2022 298.51 306.24 296.05 304.01 2,286,894 +10.40(+3.54%)
Apr 27, 2022 293.50 299.63 292.91 293.61 1,880,094 +0.00(+0.00%)
Apr 26, 2022 301.86 305.25 292.64 293.61 2,169,362 -13.29(-4.33%)
Apr 25, 2022 299.70 307.20 296.65 306.90 2,115,972 +5.83(+1.94%)
Apr 22, 2022 310.97 313.70 300.59 301.07 1,981,675 -11.15(-3.57%)
Apr 21, 2022 315.98 319.98 311.28 312.22 1,971,945 -1.32(-0.42%)
Apr 20, 2022 313.89 318.10 312.52 313.54 2,347,093 +3.00(+0.97%)
Apr 19, 2022 302.92 310.76 302.38 310.53 1,821,228 +6.75(+2.22%)
Apr 18, 2022 308.55 310.95 301.10 303.78 2,559,467 -5.69(-1.84%)
Apr 14, 2022 316.65 318.00 309.29 309.47 3,060,678 -5.93(-1.88%)
Apr 13, 2022 314.19 317.10 313.12 315.40 2,148,633 -0.17(-0.05%)
Apr 12, 2022 318.46 322.54 315.10 315.56 1,899,897 -0.52(-0.16%)
Apr 11, 2022 324.61 325.89 313.76 316.08 2,531,968 -11.25(-3.44%)
Apr 08, 2022 330.73 332.53 326.71 327.33 2,246,778 -2.75(-0.83%)
Apr 07, 2022 327.40 333.02 326.26 330.09 2,394,994 +1.46(+0.44%)
Apr 06, 2022 326.73 330.24 323.10 328.63 2,380,393 -2.47(-0.75%)
Apr 05, 2022 329.83 333.49 329.83 331.10 3,167,572 -1.59(-0.48%)
Apr 04, 2022 330.30 332.98 328.43 332.69 2,399,509 +3.70(+1.12%)
Apr 01, 2022 327.02 329.63 324.85 329.00 2,164,275 +3.29(+1.01%)
Mar 31, 2022 325.96 332.00 325.70 325.70 2,852,686 -1.19(-0.36%)
Mar 30, 2022 325.06 329.06 324.98 326.89 1,782,518 -2.15(-0.65%)
Mar 29, 2022 327.41 329.40 325.48 329.05 2,301,700 +9.61(+3.01%)
Mar 28, 2022 315.42 319.58 314.21 319.44 2,054,647 +2.93(+0.92%)
Mar 25, 2022 316.38 318.25 313.18 316.51 1,878,167 +2.34(+0.74%)
Mar 24, 2022 309.41 314.29 309.06 314.17 1,481,006 +4.63(+1.49%)
Mar 23, 2022 313.89 315.99 309.34 309.55 1,902,559 -6.73(-2.13%)
Mar 22, 2022 312.93 317.51 312.21 316.28 2,101,371 +2.87(+0.92%)
Mar 21, 2022 312.32 315.19 309.95 313.41 2,371,601 +0.53(+0.17%)
Mar 18, 2022 310.87 313.39 305.69 312.88 7,833,991 +4.30(+1.39%)
Mar 17, 2022 327.32 332.69 307.45 308.58 4,825,797 -5.22(-1.67%)
Mar 16, 2022 309.71 314.33 304.76 313.80 3,597,264 +8.38(+2.74%)
Mar 15, 2022 300.66 306.09 299.64 305.42 2,790,673 +8.26(+2.78%)
Mar 14, 2022 298.50 302.45 293.51 297.16 3,268,412 -3.77(-1.25%)
Mar 11, 2022 303.66 307.83 300.57 300.93 3,946,838 +1.99(+0.67%)
Mar 10, 2022 294.57 299.55 293.63 298.94 2,121,467 +0.10(+0.03%)
Mar 09, 2022 300.40 302.00 297.23 298.84 2,925,949 +7.53(+2.59%)
Mar 08, 2022 293.33 298.45 287.20 291.31 3,005,284 -3.28(-1.11%)
Mar 07, 2022 302.48 303.27 294.19 294.59 3,011,061 -8.83(-2.91%)
Mar 04, 2022 303.80 305.50 299.40 303.42 1,985,104 -4.63(-1.50%)
Mar 03, 2022 311.81 312.63 304.81 308.05 2,194,771 +0.60(+0.19%)
Mar 02, 2022 304.64 309.31 301.87 307.45 2,299,386 +6.74(+2.24%)
Mar 01, 2022 306.16 306.53 299.17 300.71 2,614,792 -4.51(-1.48%)
Feb 28, 2022 307.80 308.53 301.25 305.22 3,540,317 -6.27(-2.01%)
Feb 25, 2022 306.48 312.12 306.61 311.49 2,642,995 +6.12(+2.01%)
Feb 24, 2022 292.01 305.76 290.43 305.36 3,921,968 +2.91(+0.96%)
Feb 23, 2022 311.74 313.72 301.90 302.46 2,272,284 -7.68(-2.48%)
Feb 22, 2022 309.07 316.76 306.93 310.13 2,893,185 -0.07(-0.02%)
Feb 18, 2022 310.20 0 -1.67(-0.54%)
Feb 17, 2022 321.54 321.54 311.23 311.87 2,224,413 -10.44(-3.24%)
Feb 16, 2022 314.73 323.97 314.00 322.31 2,968,688 +4.16(+1.31%)
Feb 15, 2022 321.35 321.94 316.16 318.15 2,480,378 +3.17(+1.01%)
Feb 14, 2022 312.04 316.66 310.48 314.98 2,784,101 -2.95(-0.93%)
Feb 11, 2022 332.18 333.19 316.10 317.93 3,200,970 -12.76(-3.86%)
Feb 10, 2022 334.26 339.56 328.37 330.69 2,544,642 -12.69(-3.70%)
Feb 09, 2022 339.61 344.34 339.50 343.38 2,516,479 +10.10(+3.03%)
Feb 08, 2022 328.36 334.11 328.24 333.27 2,276,352 +1.07(+0.32%)
Feb 07, 2022 334.35 336.37 331.29 332.20 1,309,967 -3.42(-1.02%)
Feb 04, 2022 333.10 338.56 329.20 335.62 2,218,616 +1.88(+0.56%)
Feb 03, 2022 333.47 332.22 333.74 2,802,038 -13.44(-3.87%)
Feb 02, 2022 342.29 347.79 341.43 347.18 2,695,286 +5.84(+1.71%)
Feb 01, 2022 342.11 344.51 336.95 341.34 2,161,096 -0.16(-0.05%)
Jan 31, 2022 333.21 341.61 341.49 3,270,123 +10.36(+3.13%)
Jan 28, 2022 322.49 331.13 315.99 331.13 2,549,586 +9.17(+2.85%)
Jan 27, 2022 325.99 330.05 319.69 321.96 2,876,326 +3.35(+1.05%)
Jan 26, 2022 329.75 332.20 317.07 318.61 4,578,674 -4.89(-1.51%)
Jan 25, 2022 320.56 327.56 316.02 323.50 3,753,392 -3.91(-1.19%)
Jan 24, 2022 317.08 327.97 308.19 327.41 4,706,139 +3.25(+1.00%)
Jan 21, 2022 329.72 332.32 323.79 324.16 2,930,847 -6.82(-2.06%)
Jan 20, 2022 333.64 343.77 330.35 330.98 2,916,977 -1.01(-0.31%)
Jan 19, 2022 339.00 343.90 331.76 331.99 3,494,088 -4.38(-1.30%)
Jan 18, 2022 336.69 339.02 333.18 336.38 3,546,800 -4.91(-1.44%)
Jan 14, 2022 341.28 0 -7.74(-2.22%)
Jan 13, 2022 365.29 366.31 348.42 349.02 3,048,381 -15.28(-4.19%)
Jan 12, 2022 364.93 370.33 363.74 364.30 3,254,623 +2.95(+0.82%)
Jan 11, 2022 355.96 362.00 350.51 361.35 2,493,973 +2.03(+0.57%)
Jan 10, 2022 350.09 359.68 347.01 359.32 3,064,790 +2.17(+0.61%)
Jan 07, 2022 365.19 366.05 356.56 357.15 3,601,040 -6.98(-1.92%)
Jan 06, 2022 370.58 377.81 361.98 364.13 4,553,673 -18.48(-4.83%)
Jan 05, 2022 389.11 389.15 382.54 382.61 2,565,558 -6.86(-1.76%)
Jan 04, 2022 393.81 396.28 388.41 389.47 2,612,137 -2.80(-0.71%)
Jan 03, 2022 399.45 400.29 390.18 392.27 2,211,013 -7.07(-1.77%)
Dec 31, 2021 397.56 401.66 396.99 399.35 1,207,747 +0.69(+0.17%)
Dec 30, 2021 400.99 401.38 396.77 398.65 1,326,690 -1.53(-0.38%)
Dec 29, 2021 399.61 402.06 397.56 400.18 1,081,406 +0.14(+0.04%)
Dec 28, 2021 399.78 401.85 398.51 400.04 1,414,471 -0.06(-0.01%)
Dec 27, 2021 391.84 400.69 391.44 400.10 1,978,896 +11.58(+2.98%)
Dec 23, 2021 387.54 391.92 386.25 388.52 1,426,420 -0.37(-0.09%)
Dec 22, 2021 378.82 388.94 378.79 388.88 2,369,358 +10.40(+2.75%)
Dec 21, 2021 373.77 378.73 370.73 378.48 2,311,060 +6.85(+1.84%)
Dec 20, 2021 376.54 377.07 369.45 371.63 2,793,272 -10.08(-2.64%)
Dec 17, 2021 381.82 389.77 376.97 381.71 5,116,856 -4.20(-1.09%)
Dec 16, 2021 397.92 398.48 384.38 385.91 6,537,198 +24.37(+6.74%)
Dec 15, 2021 356.63 362.09 353.82 361.53 2,910,475 +5.37(+1.51%)
Dec 14, 2021 360.65 362.00 353.06 356.17 2,569,463 -7.70(-2.12%)
Dec 13, 2021 365.52 367.17 363.42 363.87 2,951,244 -1.66(-0.45%)
Dec 10, 2021 360.49 365.99 359.32 365.52 2,059,541 +7.70(+2.15%)
Dec 09, 2021 359.13 360.17 356.99 357.82 1,911,525 -2.97(-0.82%)
Dec 08, 2021 358.30 361.11 356.09 360.79 2,357,430 +3.07(+0.86%)
Dec 07, 2021 356.43 359.45 352.55 357.72 2,017,854 +8.77(+2.51%)
Dec 06, 2021 348.71 352.00 344.95 348.94 2,180,179 +0.78(+0.22%)
Dec 03, 2021 355.86 357.16 344.23 348.16 2,420,739 -3.74(-1.06%)
Dec 02, 2021 346.52 355.36 346.52 351.90 3,304,949 +4.97(+1.43%)
Dec 01, 2021 351.87 356.02 346.75 346.93 2,986,330 +2.64(+0.77%)
Nov 30, 2021 348.40 351.66 344.19 344.29 4,942,532 -8.11(-2.30%)
Nov 29, 2021 345.97 355.97 345.97 352.40 2,965,917 +11.77(+3.46%)
Nov 26, 2021 347.92 348.57 339.76 340.63 2,750,231 -8.45(-2.42%)
Nov 24, 2021 346.05 349.62 345.54 349.08 2,274,903 +1.61(+0.46%)
Nov 23, 2021 349.16 350.23 344.15 347.47 2,074,670 -2.50(-0.72%)
Nov 22, 2021 357.80 359.03 349.76 349.97 2,178,297 -6.25(-1.76%)
Nov 19, 2021 358.31 360.96 356.11 356.23 2,661,520 -0.95(-0.27%)
Nov 18, 2021 357.70 357.92 357.05 357.18 2,653,236 -1.93(-0.54%)
Nov 17, 2021 357.92 361.17 356.01 359.11 2,512,099 +1.56(+0.44%)
Nov 16, 2021 353.83 359.43 353.56 357.55 2,110,833 +2.61(+0.74%)
Nov 15, 2021 358.13 358.47 354.56 354.94 2,031,892 -2.68(-0.75%)
Nov 12, 2021 354.50 357.98 352.93 357.61 1,870,703 +4.83(+1.37%)
Nov 11, 2021 352.17 353.69 350.89 352.78 1,229,405 +1.42(+0.40%)
Nov 10, 2021 351.58 351.36 1,403,933 -2.63(-0.74%)
Nov 09, 2021 353.18 354.29 351.39 353.99 1,936,732 +0.52(+0.15%)
Nov 08, 2021 356.43 357.06 352.69 353.47 1,797,097 -1.47(-0.42%)
Nov 05, 2021 355.32 358.47 353.50 354.94 2,190,941 +1.60(+0.45%)
Nov 04, 2021 349.63 353.46 348.21 353.35 2,054,618 +4.53(+1.30%)
Nov 03, 2021 347.70 349.20 341.39 348.82 1,793,253 +0.58(+0.17%)
Nov 02, 2021 343.94 349.92 343.51 348.24 2,294,598 +5.95(+1.74%)
Nov 01, 2021 345.67 344.22 339.19 342.29 1,660,776 -3.34(-0.97%)
Oct 29, 2021 341.57 346.43 341.11 345.63 2,040,919 +2.38(+0.69%)
Oct 28, 2021 342.40 345.20 341.73 343.25 1,557,947 +2.19(+0.64%)
Oct 27, 2021 342.00 343.83 340.81 341.06 1,627,494 -2.21(-0.64%)
Oct 26, 2021 343.90 343.20 343.27 1,607,462 -0.10(-0.03%)
Oct 25, 2021 340.31 344.06 338.59 343.37 1,581,884 +2.55(+0.75%)
Oct 22, 2021 335.48 342.31 335.48 340.81 1,515,025 +6.43(+1.92%)
Oct 21, 2021 333.12 334.75 332.08 334.39 1,578,136 +1.27(+0.38%)
Oct 20, 2021 337.16 337.59 332.89 333.12 1,806,430 -3.80(-1.13%)
Oct 19, 2021 332.35 337.89 331.85 336.91 2,260,718 +6.32(+1.91%)
Oct 18, 2021 329.07 331.61 328.15 330.59 1,699,144 +1.31(+0.40%)
Oct 15, 2021 328.67 329.34 326.76 329.28 2,153,908 +2.68(+0.82%)
Oct 14, 2021 320.92 326.83 319.84 326.60 1,700,781 +8.53(+2.68%)
Oct 13, 2021 316.21 319.39 313.90 318.07 1,835,980 +3.33(+1.06%)
Oct 12, 2021 315.14 316.38 314.26 314.74 2,139,138 +1.14(+0.36%)
Oct 11, 2021 311.89 315.74 311.68 313.59 1,536,689 +1.26(+0.40%)
Oct 08, 2021 313.82 314.68 311.71 312.33 1,280,502 -1.02(-0.32%)
Oct 07, 2021 315.03 316.50 312.92 313.35 1,237,320 +1.02(+0.33%)
Oct 06, 2021 310.34 312.48 307.84 312.33 2,255,571 +0.07(+0.02%)
Oct 05, 2021 308.27 314.39 308.13 312.27 1,702,643 +5.41(+1.76%)
Oct 04, 2021 310.62 311.50 303.52 306.86 1,847,539 -5.16(-1.65%)
Oct 01, 2021 310.59 313.97 306.96 312.02 1,876,506 +4.74(+1.54%)
Sep 30, 2021 311.66 313.01 305.72 307.27 2,480,164 -3.47(-1.12%)
Sep 29, 2021 313.40 313.51 310.29 310.74 1,812,974 -0.65(-0.21%)
Sep 28, 2021 318.45 318.89 311.06 311.39 2,395,179 -9.89(-3.08%)
Sep 27, 2021 324.18 324.37 319.91 321.29 2,108,681 -4.53(-1.39%)
Sep 24, 2021 327.21 329.33 324.37 325.82 2,119,687 -3.62(-1.10%)
Sep 23, 2021 324.27 331.11 324.11 329.44 4,730,453 +8.01(+2.49%)
Sep 22, 2021 322.19 323.50 319.97 321.43 2,541,221 +3.37(+1.06%)
Sep 21, 2021 320.60 322.20 317.79 318.06 2,936,364 -1.09(-0.34%)
Sep 20, 2021 318.01 321.68 315.25 319.15 2,759,340 -2.99(-0.93%)
Sep 17, 2021 326.59 328.01 321.34 322.14 4,639,018 -6.56(-2.00%)
Sep 16, 2021 331.02 331.36 326.77 328.70 2,345,399 -2.11(-0.64%)
Sep 15, 2021 326.79 331.84 326.40 330.81 1,725,436 +3.56(+1.09%)
Sep 14, 2021 327.58 329.69 326.56 327.25 1,831,158 +1.23(+0.38%)
Sep 13, 2021 331.36 331.81 322.59 326.02 1,930,545 -2.38(-0.73%)
Sep 10, 2021 329.92 331.86 328.00 328.40 1,800,808 +0.79(+0.24%)
Sep 09, 2021 327.96 329.01 326.46 327.62 1,736,877 +0.75(+0.23%)
Sep 08, 2021 327.37 328.74 326.29 326.87 1,450,178 -1.12(-0.34%)
Sep 07, 2021 329.76 330.81 326.76 327.99 1,437,516 -1.77(-0.54%)
Sep 03, 2021 327.52 330.48 326.67 329.76 1,630,542 +2.24(+0.68%)
Sep 02, 2021 325.08 328.53 325.08 327.52 1,666,376 +2.98(+0.92%)
Sep 01, 2021 324.11 325.63 323.35 324.54 1,687,858 +1.29(+0.40%)
Aug 31, 2021 323.87 324.07 321.85 323.25 1,709,183 -0.42(-0.13%)
Aug 30, 2021 321.76 325.26 319.76 323.68 1,013,890 +1.29(+0.40%)
Aug 27, 2021 320.88 322.63 320.18 322.39 1,172,552 +2.33(+0.73%)
Aug 26, 2021 321.25 321.25 318.15 320.06 1,772,391 -0.20(-0.06%)
Aug 25, 2021 318.82 321.36 318.04 320.26 1,680,067 +2.43(+0.76%)
Aug 24, 2021 319.97 320.61 317.68 317.83 1,511,049 -1.93(-0.60%)
Aug 23, 2021 321.03 321.64 319.58 319.76 2,101,106 +0.26(+0.08%)
Aug 20, 2021 316.77 320.36 315.35 319.50 1,798,181 +4.23(+1.34%)
Aug 19, 2021 310.05 315.99 309.70 315.27 1,347,470 +3.55(+1.14%)
Aug 18, 2021 314.43 316.17 311.56 311.72 1,704,293 -4.56(-1.44%)
Aug 17, 2021 314.65 316.91 313.85 316.28 1,594,726 +1.01(+0.32%)
Aug 16, 2021 311.19 315.51 310.37 315.27 1,855,039 +4.61(+1.48%)
Aug 13, 2021 309.45 311.23 308.87 310.66 1,010,241 +1.62(+0.53%)
Aug 12, 2021 307.06 309.11 306.04 309.04 948,359 +1.89(+0.62%)
Aug 11, 2021 307.95 308.18 304.55 307.15 1,917,469 -0.38(-0.12%)
Aug 10, 2021 307.32 309.33 306.45 307.52 956,762 +0.63(+0.21%)
Aug 09, 2021 309.28 309.52 306.75 306.89 1,275,558 -2.22(-0.72%)
Aug 06, 2021 308.31 309.62 305.91 309.11 1,449,913 +1.46(+0.47%)
Aug 05, 2021 305.34 307.89 304.51 307.65 2,032,711 +3.40(+1.12%)
Aug 04, 2021 305.45 306.57 303.36 304.25 1,507,901 -1.68(-0.55%)
Aug 03, 2021 305.21 306.97 303.03 305.93 2,061,125 +2.34(+0.77%)
Aug 02, 2021 306.65 306.86 303.03 303.58 1,569,202 -1.54(-0.50%)
Jul 30, 2021 305.15 306.56 304.37 305.12 2,400,301 -0.64(-0.21%)
Jul 29, 2021 305.26 306.52 303.63 305.76 1,940,518 +1.96(+0.64%)
Jul 28, 2021 308.17 308.31 303.62 303.81 2,088,837 -3.44(-1.12%)
Jul 27, 2021 305.31 307.45 303.33 307.24 1,708,570 +0.87(+0.29%)
Jul 26, 2021 306.20 307.11 304.41 306.37 1,401,237 +0.32(+0.10%)
Jul 23, 2021 303.51 306.20 303.07 306.05 1,271,222 +4.22(+1.40%)
Jul 22, 2021 302.33 302.55 300.41 301.84 1,327,273 +0.47(+0.16%)
Jul 21, 2021 300.25 301.63 299.62 301.37 1,228,841 +1.64(+0.55%)
Jul 20, 2021 297.75 301.75 296.77 299.72 1,508,309 +2.77(+0.93%)
Jul 19, 2021 295.82 297.54 294.15 296.96 1,927,853 -2.62(-0.88%)
Jul 16, 2021 304.58 304.58 298.99 299.58 2,780,876 -2.91(-0.96%)
Jul 15, 2021 301.47 303.02 300.92 302.49 2,007,174 +0.53(+0.17%)
Jul 14, 2021 300.68 303.05 300.18 301.96 1,815,577 +2.54(+0.85%)
Jul 13, 2021 298.07 300.65 296.95 299.43 1,639,926 +1.01(+0.34%)
Jul 12, 2021 298.67 299.00 297.61 298.41 1,521,122 -1.01(-0.34%)
Jul 09, 2021 297.48 302.87 297.08 299.42 2,144,608 +3.32(+1.12%)
Jul 08, 2021 292.15 296.17 289.88 296.09 1,950,015 -0.44(-0.15%)
Jul 07, 2021 292.90 296.71 292.31 296.53 1,973,224 +4.03(+1.38%)
Jul 06, 2021 291.98 293.89 288.95 292.50 1,938,060 +0.54(+0.18%)
Jul 02, 2021 287.33 292.28 287.33 291.96 2,380,681 +4.63(+1.61%)
Jul 01, 2021 283.00 287.39 282.54 287.33 3,240,953 +4.99(+1.77%)
Jun 30, 2021 283.49 284.45 281.38 282.34 1,665,703 -1.57(-0.55%)
Jun 29, 2021 282.34 285.08 282.16 283.91 2,151,832 +2.42(+0.86%)
Jun 28, 2021 282.00 283.37 280.15 281.49 1,735,726 -0.73(-0.26%)
Jun 25, 2021 279.98 282.75 278.15 282.21 4,420,661 +2.97(+1.06%)
Jun 24, 2021 284.68 284.68 277.32 279.25 3,136,501 +5.61(+2.05%)
Jun 23, 2021 275.60 276.22 273.53 273.63 2,256,560 +0.04(+0.01%)
Jun 22, 2021 273.69 274.51 271.73 273.60 2,108,834 +0.10(+0.03%)
Jun 21, 2021 271.97 275.35 270.10 273.50 2,045,799 +4.13(+1.53%)
Jun 18, 2021 270.89 272.00 268.94 269.37 3,272,247 -3.37(-1.24%)
Jun 17, 2021 270.57 273.38 270.57 272.74 1,954,632 +0.80(+0.29%)
Jun 16, 2021 275.34 275.34 271.08 271.95 2,454,301 -2.16(-0.79%)
Jun 15, 2021 274.74 275.79 273.32 274.10 1,470,345 +0.46(+0.17%)
Jun 14, 2021 273.67 273.77 271.22 273.64 1,746,183 +0.41(+0.15%)
Jun 11, 2021 272.96 273.51 271.95 273.23 1,538,046 +1.01(+0.37%)
Jun 10, 2021 271.56 272.69 270.84 272.22 2,095,709 +2.02(+0.75%)
Jun 09, 2021 271.14 271.31 269.65 270.19 1,217,927 +0.63(+0.23%)
Jun 08, 2021 270.09 271.51 269.05 269.56 1,379,687 -0.71(-0.26%)
Jun 07, 2021 271.21 272.25 269.19 270.27 1,465,963 -0.94(-0.35%)
Jun 04, 2021 269.44 271.47 269.31 271.21 1,196,772 +3.39(+1.27%)
Jun 03, 2021 268.17 268.93 265.67 267.82 1,608,579 -2.08(-0.77%)
Jun 02, 2021 269.18 271.16 269.18 269.90 2,182,000 +0.88(+0.33%)
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.