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

Accenture Plc (NY: ACN )

312.85 -0.42 (-0.13%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 16, 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 (%)
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%)
Jun 01, 2021 273.52 273.52 268.76 269.02 1,744,540 -1.23(-0.45%)
May 28, 2021 270.62 272.89 270.19 270.24 2,094,122 +2.02(+0.75%)
May 27, 2021 272.17 273.23 267.36 268.22 7,481,834 -3.74(-1.37%)
May 26, 2021 273.82 274.72 271.36 271.96 1,955,761 -1.95(-0.71%)
May 25, 2021 273.73 274.11 271.63 273.91 1,838,955 +1.09(+0.40%)
May 24, 2021 273.15 273.96 272.21 272.82 1,285,594 +1.41(+0.52%)
May 21, 2021 272.96 275.01 270.73 271.41 2,307,687 -0.55(-0.20%)
May 20, 2021 269.80 273.09 269.68 271.96 2,187,033 +2.86(+1.06%)
May 19, 2021 268.11 269.20 265.19 269.10 1,702,761 -1.95(-0.72%)
May 18, 2021 273.74 274.59 270.88 271.06 1,501,831 -3.82(-1.39%)
May 17, 2021 275.49 276.36 274.02 274.88 1,566,107 -1.15(-0.42%)
May 14, 2021 274.75 282.06 274.51 276.03 1,342,291 +2.76(+1.01%)
May 13, 2021 269.25 275.12 269.25 273.27 1,773,131 +5.68(+2.12%)
May 12, 2021 273.18 273.26 267.35 267.59 2,209,922 -8.20(-2.97%)
May 11, 2021 276.26 276.28 272.55 275.79 1,609,669 -2.55(-0.92%)
May 10, 2021 278.35 281.68 277.93 278.34 1,692,157 -0.88(-0.32%)
May 07, 2021 279.86 281.67 278.75 279.22 1,455,708 +0.35(+0.13%)
May 06, 2021 277.25 278.88 275.46 278.86 1,945,353 +1.57(+0.57%)
May 05, 2021 279.55 280.46 276.91 277.29 1,622,851 -1.99(-0.71%)
May 04, 2021 278.60 279.61 276.94 279.28 1,890,580 -0.55(-0.20%)
May 03, 2021 280.56 281.03 279.06 279.83 1,357,692 +2.11(+0.76%)
Apr 30, 2021 278.49 278.63 276.18 277.72 2,055,931 -2.46(-0.88%)
Apr 29, 2021 279.74 280.89 278.33 280.19 1,302,791 +2.17(+0.78%)
Apr 28, 2021 278.44 279.14 277.58 278.01 1,211,074 +0.02(+0.01%)
Apr 27, 2021 277.82 278.60 275.90 277.99 1,326,954 +0.70(+0.25%)
Apr 26, 2021 279.28 280.02 276.64 277.29 1,483,358 -2.13(-0.76%)
Apr 23, 2021 277.93 280.52 277.46 279.42 1,571,574 +1.51(+0.54%)
Apr 22, 2021 278.70 280.89 276.94 277.90 1,524,794 -0.54(-0.19%)
Apr 21, 2021 277.44 278.85 275.63 278.44 1,655,861 +2.03(+0.73%)
Apr 20, 2021 273.85 276.70 273.69 276.41 1,973,147 +1.97(+0.72%)
Apr 19, 2021 274.97 275.10 272.88 274.44 1,500,429 -0.40(-0.15%)
Apr 16, 2021 273.12 275.32 272.97 274.84 2,741,172 +1.73(+0.63%)
Apr 15, 2021 274.17 275.05 272.40 273.11 2,137,764 +0.68(+0.25%)
Apr 14, 2021 272.37 274.69 271.12 272.43 1,987,446 +0.10(+0.04%)
Apr 13, 2021 273.65 274.09 271.24 272.33 2,333,489 -2.21(-0.81%)
Apr 12, 2021 273.05 275.08 272.25 274.55 1,505,600 -0.16(-0.06%)
Apr 09, 2021 272.12 274.81 270.78 274.71 1,872,413 +3.14(+1.16%)
Apr 08, 2021 271.28 272.45 270.43 271.57 1,676,363 +1.77(+0.65%)
Apr 07, 2021 269.23 270.81 268.40 269.80 2,865,795 +0.90(+0.33%)
Apr 06, 2021 268.71 270.26 267.01 268.90 1,871,180 +0.48(+0.18%)
Apr 05, 2021 266.40 269.92 266.20 268.43 2,755,808 +2.66(+1.00%)
Apr 01, 2021 266.03 266.18 263.59 265.76 2,410,845 +2.00(+0.76%)
Mar 31, 2021 265.92 266.65 263.62 263.77 2,488,214 -2.20(-0.83%)
Mar 30, 2021 267.15 267.42 264.02 265.96 1,846,558 -0.95(-0.35%)
Mar 29, 2021 265.65 268.58 265.19 266.91 2,512,262 -1.17(-0.44%)
Mar 26, 2021 256.42 268.59 256.36 268.08 3,322,020 +11.61(+4.53%)
Mar 25, 2021 254.15 257.32 253.79 256.47 1,795,879 +1.01(+0.40%)
Mar 24, 2021 253.90 257.60 253.69 255.46 2,262,898 +1.45(+0.57%)
Mar 23, 2021 253.50 255.06 252.42 254.01 2,262,496 +0.79(+0.31%)
Mar 22, 2021 251.26 253.91 250.50 253.22 2,404,392 +1.36(+0.54%)
Mar 19, 2021 254.31 256.95 249.32 251.86 4,671,608 -2.97(-1.17%)
Mar 18, 2021 255.14 259.24 252.15 254.83 4,283,446 +2.50(+0.99%)
Mar 17, 2021 251.62 254.25 249.81 252.33 2,750,641 +0.72(+0.28%)
Mar 16, 2021 255.14 255.18 251.21 251.61 2,289,000 -2.62(-1.03%)
Mar 15, 2021 251.77 254.54 251.57 254.23 2,404,406 +1.25(+0.49%)
Mar 12, 2021 253.01 254.22 250.83 252.98 1,915,039 -1.36(-0.53%)
Mar 11, 2021 248.25 255.99 248.25 254.33 3,112,697 +8.81(+3.59%)
Mar 10, 2021 244.71 246.56 243.10 245.52 2,142,817 +2.65(+1.09%)
Mar 09, 2021 241.11 245.82 240.27 242.88 2,858,354 +4.75(+2.00%)
Mar 08, 2021 243.09 244.23 237.97 238.12 2,991,236 -0.12(-0.05%)
Mar 05, 2021 237.98 239.35 233.39 238.24 3,389,573 +2.40(+1.02%)
Mar 04, 2021 241.41 243.13 234.09 235.84 2,712,153 -6.86(-2.82%)
Mar 03, 2021 248.16 248.25 242.57 242.69 2,214,452 -4.82(-1.95%)
Mar 02, 2021 246.49 249.31 245.49 247.52 2,199,180 +1.02(+0.41%)
Mar 01, 2021 242.52 248.06 242.52 246.49 2,047,190 +6.93(+2.89%)
Feb 26, 2021 243.71 244.29 238.52 239.56 2,841,192 -2.75(-1.13%)
Feb 25, 2021 247.28 247.40 241.17 242.31 2,259,821 -5.24(-2.12%)
Feb 24, 2021 241.77 248.70 241.40 247.55 2,593,491 +2.94(+1.20%)
Feb 23, 2021 240.19 246.27 239.27 244.61 2,295,013 +3.40(+1.41%)
Feb 22, 2021 241.27 242.68 238.79 241.21 1,545,852 -1.59(-0.65%)
Feb 19, 2021 246.78 246.82 242.68 242.80 2,134,874 -3.19(-1.30%)
Feb 18, 2021 244.04 246.44 243.19 245.99 1,743,073 -1.10(-0.44%)
Feb 17, 2021 245.05 249.79 244.21 247.09 1,992,274 +1.65(+0.67%)
Feb 16, 2021 246.01 247.76 244.69 245.43 1,682,711 -0.40(-0.16%)
Feb 12, 2021 245.82 246.90 243.87 245.84 1,276,797 -1.43(-0.58%)
Feb 11, 2021 246.34 248.24 245.42 247.27 1,346,155 +1.94(+0.79%)
Feb 10, 2021 246.36 247.48 244.30 245.33 1,495,937 -0.71(-0.29%)
Feb 09, 2021 244.73 247.11 244.06 246.04 1,615,597 +0.35(+0.14%)
Feb 08, 2021 242.44 245.72 242.29 245.68 1,580,100 +3.60(+1.49%)
Feb 05, 2021 242.61 244.19 240.76 242.08 1,568,478 +0.51(+0.21%)
Feb 04, 2021 238.28 241.60 235.75 241.58 1,782,736 +4.43(+1.87%)
Feb 03, 2021 236.97 238.81 235.45 237.15 2,587,362 -0.36(-0.15%)
Feb 02, 2021 238.70 240.07 237.40 237.51 2,105,492 +1.13(+0.48%)
Feb 01, 2021 234.98 237.65 232.94 236.38 1,633,508 +5.39(+2.34%)
Jan 29, 2021 237.02 237.97 230.81 230.99 2,612,455 -7.08(-2.98%)
Jan 28, 2021 237.98 241.38 236.93 238.07 1,879,128 +3.09(+1.32%)
Jan 27, 2021 237.42 239.87 233.35 234.98 1,917,530 -6.58(-2.72%)
Jan 26, 2021 241.75 242.91 239.79 241.56 1,409,189 +0.91(+0.38%)
Jan 25, 2021 240.48 242.32 237.81 240.65 2,012,584 -2.61(-1.07%)
Jan 22, 2021 243.83 244.78 242.11 243.26 2,146,604 -3.03(-1.23%)
Jan 21, 2021 248.69 249.98 245.30 246.28 1,702,472 -3.56(-1.43%)
Jan 20, 2021 246.33 250.52 245.39 249.84 2,180,163 +5.57(+2.28%)
Jan 19, 2021 242.91 245.67 242.28 244.28 2,355,835 +2.09(+0.86%)
Jan 15, 2021 242.16 244.40 241.60 242.19 2,005,738 -1.29(-0.53%)
Jan 14, 2021 245.62 245.62 242.64 243.48 2,359,877 -1.99(-0.81%)
Jan 13, 2021 244.86 247.38 244.86 245.46 1,959,265 -0.42(-0.17%)
Jan 12, 2021 247.52 248.57 243.62 245.88 1,994,792 -1.85(-0.75%)
Jan 11, 2021 250.10 251.89 247.66 247.74 1,833,917 -3.63(-1.44%)
Jan 08, 2021 251.03 253.62 248.63 251.36 2,112,954 +0.91(+0.36%)
Jan 07, 2021 247.75 252.09 247.73 250.45 2,173,473 +2.34(+0.94%)
Jan 06, 2021 246.64 250.82 244.50 248.11 2,664,630 +2.68(+1.09%)
Jan 05, 2021 243.98 246.11 242.78 245.43 1,901,302 +1.39(+0.57%)
Jan 04, 2021 248.36 248.99 241.74 244.04 2,632,636 -4.52(-1.82%)
Dec 31, 2020 248.56 248.56 248.56 1,043,307 +3.49(+1.43%)
Dec 30, 2020 246.14 246.69 244.73 245.06 1,043,307 -0.21(-0.09%)
Dec 29, 2020 248.25 248.38 244.76 245.27 1,119,384 -1.83(-0.74%)
Dec 28, 2020 247.15 247.76 245.87 247.10 1,110,881 +2.26(+0.93%)
Dec 24, 2020 245.50 247.20 243.87 244.84 554,984 -0.13(-0.05%)
Dec 23, 2020 248.19 249.23 244.87 244.97 1,529,967 -1.93(-0.78%)
Dec 22, 2020 248.22 248.47 245.84 246.90 1,684,488 -1.86(-0.75%)
Dec 21, 2020 248.47 250.57 245.25 248.76 2,815,661 -4.60(-1.81%)
Dec 18, 2020 251.11 254.03 246.09 253.35 6,251,006 +1.69(+0.67%)
Dec 17, 2020 251.00 258.04 250.54 251.66 5,096,871 +16.20(+6.88%)
Dec 16, 2020 235.05 236.26 234.29 235.46 2,361,146 +0.38(+0.16%)
Dec 15, 2020 236.85 236.85 233.19 235.08 2,538,749 +3.14(+1.35%)
Dec 14, 2020 235.13 237.31 231.75 231.94 2,535,357 -1.98(-0.85%)
Dec 11, 2020 233.98 234.96 232.70 233.92 1,932,618 -0.31(-0.13%)
Dec 10, 2020 233.96 235.81 232.77 234.24 1,969,364 -0.58(-0.25%)
Dec 09, 2020 238.00 238.38 233.66 234.82 2,313,598 -2.94(-1.24%)
Dec 08, 2020 236.94 238.41 235.22 237.76 1,918,556 +0.53(+0.22%)
Dec 07, 2020 237.75 238.84 236.33 237.22 2,070,145 -3.94(-1.63%)
Dec 04, 2020 238.10 241.18 237.94 241.16 1,947,015 +3.34(+1.40%)
Dec 03, 2020 237.89 239.52 236.81 237.82 1,631,343 +0.26(+0.11%)
Dec 02, 2020 238.56 239.62 236.11 237.57 1,756,202 -2.48(-1.03%)
Dec 01, 2020 239.33 241.63 238.10 240.05 2,184,459 +3.03(+1.28%)
Nov 30, 2020 237.00 238.31 234.36 237.02 2,565,648 -0.98(-0.41%)
Nov 27, 2020 237.97 238.76 236.47 238.00 933,310 +0.75(+0.32%)
Nov 25, 2020 237.89 238.28 236.29 237.25 1,506,895 -0.64(-0.27%)
Nov 24, 2020 235.43 237.97 233.99 237.89 1,996,009 +3.62(+1.54%)
Nov 23, 2020 232.86 234.72 230.82 234.27 1,354,182 +2.63(+1.13%)
Nov 20, 2020 232.13 234.08 230.52 231.65 1,861,997 +0.23(+0.10%)
Nov 19, 2020 229.81 231.67 227.13 231.42 1,693,764 +3.30(+1.45%)
Nov 18, 2020 231.57 232.01 227.95 228.12 1,695,324 -3.89(-1.68%)
Nov 17, 2020 231.58 233.60 229.59 232.01 1,385,175 -1.08(-0.46%)
Nov 16, 2020 232.07 234.74 230.89 233.08 1,714,466 +3.02(+1.31%)
Nov 13, 2020 228.37 230.68 226.56 230.07 1,530,331 +3.45(+1.52%)
Nov 12, 2020 230.28 231.31 225.41 226.61 1,757,287 -4.38(-1.89%)
Nov 11, 2020 229.29 232.26 228.50 230.99 1,846,656 +3.84(+1.69%)
Nov 10, 2020 227.05 227.99 224.17 227.15 2,961,469 -1.44(-0.63%)
Nov 09, 2020 228.27 235.99 228.06 228.58 3,207,447 +3.74(+1.66%)
Nov 06, 2020 223.63 225.52 219.88 224.84 1,489,661 +2.19(+0.98%)
Nov 05, 2020 222.06 224.68 221.16 222.66 2,054,349 +5.78(+2.66%)
Nov 04, 2020 214.10 219.72 213.53 216.88 1,812,785 +2.10(+0.98%)
Nov 03, 2020 211.25 216.74 210.70 214.78 1,622,641 +5.25(+2.51%)
Nov 02, 2020 208.55 212.35 207.74 209.52 2,193,404 +3.12(+1.51%)
Oct 30, 2020 204.85 207.26 203.29 206.40 2,073,019 +0.45(+0.22%)
Oct 29, 2020 205.07 207.94 202.16 205.96 1,575,442 +2.38(+1.17%)
Oct 28, 2020 206.31 207.37 202.61 203.58 2,535,022 -6.40(-3.05%)
Oct 27, 2020 209.94 212.20 209.54 209.97 1,647,632 +1.36(+0.65%)
Oct 26, 2020 214.44 216.95 207.77 208.61 2,272,188 -9.96(-4.56%)
Oct 23, 2020 216.67 218.67 215.94 218.57 1,248,057 +1.48(+0.68%)
Oct 22, 2020 221.81 223.34 216.81 217.09 1,745,852 -4.72(-2.13%)
Oct 21, 2020 218.76 223.03 217.96 221.81 1,788,403 +2.58(+1.18%)
Oct 20, 2020 215.72 221.03 215.48 219.23 1,874,646 +3.95(+1.83%)
Oct 19, 2020 219.08 221.95 214.79 215.28 2,001,441 -3.62(-1.66%)
Oct 16, 2020 217.94 220.71 217.60 218.91 1,887,849 +1.22(+0.56%)
Oct 15, 2020 214.66 219.51 214.35 217.69 1,338,235 -0.63(-0.29%)
Oct 14, 2020 217.79 220.67 217.26 218.32 1,517,343 +0.05(+0.02%)
Oct 13, 2020 219.54 220.67 217.73 218.27 1,717,190 -1.15(-0.52%)
Oct 12, 2020 218.56 220.54 216.56 219.42 1,601,867 +1.81(+0.83%)
Oct 09, 2020 214.92 217.99 214.86 217.61 1,379,210 +3.77(+1.76%)
Oct 08, 2020 214.25 214.96 212.29 213.84 1,471,125 +2.05(+0.97%)
Oct 07, 2020 210.33 212.91 208.57 211.80 2,116,113 +2.94(+1.41%)
Oct 06, 2020 211.93 213.52 208.61 208.86 2,412,071 -2.98(-1.40%)
Oct 05, 2020 212.67 213.21 210.46 211.83 1,525,567 +1.03(+0.49%)
Oct 02, 2020 210.47 213.19 209.81 210.80 2,042,523 -2.64(-1.23%)
Oct 01, 2020 215.50 217.28 212.35 213.44 2,034,904 -0.77(-0.36%)
Sep 30, 2020 213.52 216.38 212.91 214.20 2,373,966 +1.81(+0.85%)
Sep 29, 2020 211.72 213.43 210.72 212.39 2,713,514 +1.23(+0.58%)
Sep 28, 2020 207.66 212.21 206.92 211.16 2,730,069 +7.72(+3.80%)
Sep 25, 2020 201.92 203.85 199.45 203.44 3,894,193 +0.20(+0.10%)
Sep 24, 2020 207.46 208.95 202.03 203.24 5,094,379 -15.38(-7.04%)
Sep 23, 2020 226.09 226.87 218.36 218.62 2,835,628 -5.94(-2.65%)
Sep 22, 2020 221.93 224.71 219.70 224.56 1,883,827 +2.85(+1.29%)
Sep 21, 2020 220.70 221.78 218.03 221.71 2,432,792 -2.15(-0.96%)
Sep 18, 2020 222.38 225.97 221.26 223.86 3,878,684 -0.61(-0.27%)
Sep 17, 2020 225.02 226.62 221.68 224.47 2,112,676 -2.47(-1.09%)
Sep 16, 2020 228.87 232.13 226.70 226.93 1,899,497 -0.74(-0.32%)
Sep 15, 2020 227.83 230.14 226.53 227.67 1,367,754 +1.30(+0.57%)
Sep 14, 2020 225.21 228.42 224.46 226.37 1,663,104 +3.85(+1.73%)
Sep 11, 2020 224.10 225.36 221.08 222.53 1,372,584 +1.06(+0.48%)
Sep 10, 2020 228.43 231.26 220.00 221.46 2,135,469 -4.99(-2.20%)
Sep 09, 2020 224.45 228.77 222.56 226.45 1,762,132 +5.93(+2.69%)
Sep 08, 2020 219.00 223.69 218.59 220.52 2,491,127 -3.24(-1.45%)
Sep 04, 2020 227.64 228.31 219.81 223.76 2,053,495 -2.76(-1.22%)
Sep 03, 2020 232.32 233.30 224.76 226.52 2,479,942 -7.77(-3.32%)
Sep 02, 2020 229.28 234.90 228.28 234.29 1,796,530 +6.79(+2.98%)
Sep 01, 2020 226.05 227.50 224.83 227.50 2,019,840 +0.09(+0.04%)
Aug 31, 2020 230.61 230.83 226.63 227.42 2,111,246 -2.90(-1.26%)
Aug 28, 2020 229.35 230.53 227.73 230.32 1,278,898 +2.01(+0.88%)
Aug 27, 2020 229.73 230.11 227.48 228.31 1,366,571 +0.40(+0.17%)
Aug 26, 2020 226.22 228.67 225.69 227.91 2,449,926 +2.12(+0.94%)
Aug 25, 2020 225.52 226.28 224.37 225.79 1,584,372 +0.44(+0.19%)
Aug 24, 2020 225.65 226.88 223.55 225.35 1,364,381 +0.25(+0.11%)
Aug 21, 2020 224.51 225.87 222.74 225.10 2,084,724 +0.83(+0.37%)
Aug 20, 2020 221.74 224.59 221.40 224.27 1,349,683 +1.88(+0.84%)
Aug 19, 2020 221.61 224.17 221.61 222.39 1,763,486 +0.38(+0.17%)
Aug 18, 2020 221.18 222.68 220.45 222.01 1,557,006 +1.53(+0.69%)
Aug 17, 2020 219.38 221.58 218.93 220.49 1,472,208 +2.25(+1.03%)
Aug 14, 2020 218.54 219.83 217.45 218.24 1,192,597 -1.40(-0.64%)
Aug 13, 2020 217.62 220.26 216.99 219.65 1,841,780 +1.88(+0.86%)
Aug 12, 2020 218.29 219.26 217.29 217.77 1,596,094 +1.12(+0.52%)
Aug 11, 2020 218.56 220.38 216.26 216.65 1,853,855 -1.68(-0.77%)
Aug 10, 2020 217.71 219.20 217.55 218.33 1,388,093 -1.16(-0.53%)
Aug 07, 2020 217.29 219.78 216.79 219.48 1,345,575 +0.63(+0.29%)
Aug 06, 2020 215.81 218.92 215.81 218.85 1,390,559 +2.08(+0.96%)
Aug 05, 2020 216.05 217.44 215.60 216.77 1,218,995 +1.47(+0.68%)
Aug 04, 2020 214.49 215.90 213.79 215.30 1,329,805 -0.03(-0.01%)
Aug 03, 2020 213.27 216.11 212.75 215.33 1,721,510 +2.28(+1.07%)
Jul 31, 2020 212.21 213.22 209.38 213.06 1,577,786 +0.76(+0.36%)
Jul 30, 2020 209.29 212.31 208.32 212.30 1,486,072 -0.38(-0.18%)
Jul 29, 2020 210.40 213.65 210.36 212.68 1,555,252 +2.09(+0.99%)
Jul 28, 2020 211.41 213.04 210.33 210.59 1,500,523 -1.08(-0.51%)
Jul 27, 2020 209.95 212.81 209.31 211.67 1,607,001 +1.78(+0.85%)
Jul 24, 2020 208.72 211.53 208.72 209.89 1,627,055 -0.81(-0.39%)
Jul 23, 2020 212.39 213.75 209.82 210.71 1,524,388 -1.83(-0.86%)
Jul 22, 2020 211.13 213.02 210.84 212.54 1,569,909 +1.40(+0.66%)
Jul 21, 2020 213.17 213.97 210.84 211.13 1,631,241 -0.64(-0.30%)
Jul 20, 2020 210.42 212.42 208.63 211.78 1,447,281 +1.41(+0.67%)
Jul 17, 2020 208.23 211.03 206.91 210.37 2,183,579 +2.68(+1.29%)
Jul 16, 2020 208.32 209.12 207.19 207.68 1,485,951 -0.62(-0.30%)
Jul 15, 2020 208.53 211.13 207.07 208.30 2,314,368 +1.33(+0.64%)
Jul 14, 2020 202.85 207.17 201.64 206.97 1,850,762 +3.23(+1.59%)
Jul 13, 2020 209.02 209.53 203.26 203.74 2,213,224 -4.27(-2.05%)
Jul 10, 2020 206.82 208.58 205.56 208.01 1,454,487 +0.90(+0.43%)
Jul 09, 2020 206.32 208.34 204.21 207.11 1,860,183 +0.40(+0.19%)
Jul 08, 2020 205.38 206.96 204.31 206.72 1,853,795 +2.42(+1.18%)
Jul 07, 2020 204.29 207.64 204.10 204.30 1,888,891 -1.15(-0.56%)
Jul 06, 2020 205.65 207.44 204.28 205.45 2,048,437 +1.73(+0.85%)
Jul 02, 2020 204.53 206.30 202.95 203.72 2,124,340 +1.07(+0.53%)
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.