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

Accenture Plc (NY: ACN )

344.82 -1.75 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 291.81 292.70 286.31 288.01 4,288,693 -5.49(-1.87%)
May 27, 2022 283.17 293.52 283.17 293.50 2,859,165 +12.16(+4.32%)
May 26, 2022 272.55 282.63 271.27 281.34 2,842,262 +11.49(+4.26%)
May 25, 2022 268.59 271.49 265.60 269.85 1,878,165 +0.32(+0.12%)
May 24, 2022 270.02 271.19 263.49 269.53 2,164,433 -3.94(-1.44%)
May 23, 2022 271.43 273.99 266.49 273.47 2,206,087 +6.50(+2.44%)
May 20, 2022 265.93 268.65 258.78 266.96 3,102,555 +2.93(+1.11%)
May 19, 2022 260.69 268.27 260.26 264.03 2,776,815 -0.53(-0.20%)
May 18, 2022 276.83 277.19 262.88 264.56 2,762,753 -16.32(-5.81%)
May 17, 2022 284.36 284.36 278.11 280.88 1,661,257 +4.73(+1.71%)
May 16, 2022 274.71 278.85 272.18 276.15 1,655,695 -0.58(-0.21%)
May 13, 2022 273.13 278.56 271.15 276.73 2,459,681 +5.37(+1.98%)
May 12, 2022 268.27 271.80 265.17 271.37 2,367,454 +0.26(+0.10%)
May 11, 2022 275.73 278.39 270.64 271.11 2,485,654 -6.42(-2.31%)
May 10, 2022 279.85 282.16 273.82 277.52 2,730,162 +0.10(+0.03%)
May 09, 2022 280.48 282.25 275.85 277.43 2,697,454 -7.96(-2.79%)
May 06, 2022 285.30 286.66 279.57 285.39 2,566,848 -2.86(-0.99%)
May 05, 2022 299.83 301.27 284.30 288.24 2,312,649 -15.59(-5.13%)
May 04, 2022 292.54 304.82 289.59 303.84 2,005,342 +9.69(+3.29%)
May 03, 2022 295.94 296.86 292.11 294.15 2,198,641 +0.21(+0.07%)
May 02, 2022 289.94 295.33 286.84 293.94 2,620,671 +4.09(+1.41%)
Apr 29, 2022 299.15 301.06 289.30 289.85 3,093,019 -13.01(-4.30%)
Apr 28, 2022 297.37 305.07 294.92 302.85 2,295,669 +10.36(+3.54%)
Apr 27, 2022 292.37 298.48 291.79 292.49 1,887,308 +0.00(+0.00%)
Apr 26, 2022 300.71 304.08 291.52 292.49 2,177,685 -13.24(-4.33%)
Apr 25, 2022 298.56 306.03 295.52 305.73 2,124,091 +5.81(+1.94%)
Apr 22, 2022 309.78 312.50 299.44 299.92 1,989,278 -11.11(-3.57%)
Apr 21, 2022 314.77 318.76 310.09 311.03 1,979,512 -1.31(-0.42%)
Apr 20, 2022 312.69 316.88 311.32 312.34 2,356,098 +2.99(+0.97%)
Apr 19, 2022 301.76 309.57 301.22 309.35 1,828,216 +6.73(+2.22%)
Apr 18, 2022 307.37 309.76 299.95 302.62 2,569,288 -5.67(-1.84%)
Apr 14, 2022 315.44 316.79 308.11 308.29 3,072,422 -5.91(-1.88%)
Apr 13, 2022 312.99 315.89 311.92 314.19 2,156,877 -0.16(-0.05%)
Apr 12, 2022 317.24 321.30 313.89 314.36 1,907,186 -0.52(-0.16%)
Apr 11, 2022 323.37 324.64 312.56 314.88 2,541,683 -11.21(-3.44%)
Apr 08, 2022 329.46 331.26 325.46 326.08 2,255,398 -2.74(-0.83%)
Apr 07, 2022 326.15 331.75 325.02 328.83 2,404,183 +1.45(+0.44%)
Apr 06, 2022 325.48 328.98 321.87 327.37 2,389,526 -2.46(-0.75%)
Apr 05, 2022 328.57 332.22 328.57 329.84 3,179,726 -1.59(-0.48%)
Apr 04, 2022 329.04 331.70 327.17 331.42 2,408,715 +3.69(+1.12%)
Apr 01, 2022 325.77 328.37 323.61 327.74 2,172,579 +3.28(+1.01%)
Mar 31, 2022 324.72 330.73 324.46 324.46 2,863,631 -1.18(-0.36%)
Mar 30, 2022 323.82 327.80 323.74 325.64 1,789,357 -2.15(-0.65%)
Mar 29, 2022 326.16 328.14 324.24 327.79 2,310,532 +9.57(+3.01%)
Mar 28, 2022 314.21 318.36 313.01 318.21 2,062,531 +2.92(+0.92%)
Mar 25, 2022 315.17 317.03 311.98 315.30 1,885,373 +2.33(+0.74%)
Mar 24, 2022 308.23 313.09 307.88 312.97 1,486,689 +4.61(+1.49%)
Mar 23, 2022 312.69 314.78 308.16 308.36 1,909,859 -6.71(-2.13%)
Mar 22, 2022 311.73 316.30 311.02 315.07 2,109,433 +2.86(+0.92%)
Mar 21, 2022 311.12 313.99 308.77 312.21 2,380,700 +0.53(+0.17%)
Mar 18, 2022 309.68 312.19 304.52 311.68 7,864,049 +4.28(+1.39%)
Mar 17, 2022 326.06 331.41 306.27 307.40 4,844,313 -5.21(-1.67%)
Mar 16, 2022 308.52 313.13 303.59 312.61 3,611,066 +8.35(+2.75%)
Mar 15, 2022 299.51 304.92 298.50 304.25 2,801,381 +8.23(+2.78%)
Mar 14, 2022 297.36 301.29 292.39 296.03 3,280,953 -3.75(-1.25%)
Mar 11, 2022 302.50 306.65 299.42 299.78 3,961,982 +1.98(+0.67%)
Mar 10, 2022 293.45 298.41 292.51 297.80 2,129,606 +0.10(+0.03%)
Mar 09, 2022 299.25 300.85 296.09 297.70 2,937,176 +7.50(+2.59%)
Mar 08, 2022 292.21 297.31 286.10 290.20 3,016,815 -3.27(-1.11%)
Mar 07, 2022 301.32 302.11 293.06 293.47 3,022,614 -8.79(-2.91%)
Mar 04, 2022 302.64 304.33 298.26 302.26 1,992,721 -4.61(-1.50%)
Mar 03, 2022 310.61 311.43 303.65 306.87 2,203,192 +0.60(+0.19%)
Mar 02, 2022 303.47 308.13 300.71 306.27 2,308,209 +6.72(+2.24%)
Mar 01, 2022 304.99 305.36 298.03 299.56 2,624,825 -4.49(-1.48%)
Feb 28, 2022 306.62 307.35 300.10 304.05 3,553,900 -6.24(-2.01%)
Feb 25, 2022 305.31 310.93 305.44 310.30 2,653,136 +6.10(+2.00%)
Feb 24, 2022 290.90 304.59 289.32 304.20 3,937,016 +2.90(+0.96%)
Feb 23, 2022 310.55 312.52 300.75 301.30 2,281,002 -7.65(-2.48%)
Feb 22, 2022 307.89 315.55 305.75 308.95 2,904,286 -0.07(-0.02%)
Feb 18, 2022 309.02 0 -1.66(-0.54%)
Feb 17, 2022 320.31 320.31 310.04 310.68 2,232,948 -10.40(-3.24%)
Feb 16, 2022 313.53 322.74 312.80 321.08 2,980,079 +4.15(+1.31%)
Feb 15, 2022 320.12 320.71 314.95 316.93 2,489,895 +3.16(+1.01%)
Feb 14, 2022 310.84 315.45 309.30 313.78 2,794,783 -2.94(-0.93%)
Feb 11, 2022 330.91 331.91 314.89 316.71 3,213,252 -12.71(-3.86%)
Feb 10, 2022 332.98 338.26 327.11 329.42 2,554,406 -12.64(-3.70%)
Feb 09, 2022 338.31 343.03 338.20 342.06 2,526,134 +10.06(+3.03%)
Feb 08, 2022 327.10 332.83 326.99 332.00 2,285,086 +1.07(+0.32%)
Feb 07, 2022 333.07 335.08 330.02 330.93 1,314,993 -3.41(-1.02%)
Feb 04, 2022 331.83 337.26 327.94 334.34 2,227,129 +1.88(+0.56%)
Feb 03, 2022 332.19 330.95 332.46 2,812,789 -13.39(-3.87%)
Feb 02, 2022 340.98 346.46 340.12 345.86 2,705,627 +5.82(+1.71%)
Feb 01, 2022 340.80 343.19 335.67 340.04 2,169,388 -0.15(-0.05%)
Jan 31, 2022 331.93 340.30 340.19 3,282,670 +10.32(+3.13%)
Jan 28, 2022 321.25 329.87 314.78 329.87 2,559,369 +9.13(+2.85%)
Jan 27, 2022 324.75 328.79 318.47 320.73 2,887,362 +3.34(+1.05%)
Jan 26, 2022 328.49 330.93 315.86 317.40 4,596,242 -4.87(-1.51%)
Jan 25, 2022 319.34 326.31 314.82 322.26 3,767,793 -3.90(-1.19%)
Jan 24, 2022 315.87 326.72 307.01 326.16 4,724,196 +3.24(+1.00%)
Jan 21, 2022 328.46 331.05 322.55 322.92 2,942,092 -6.79(-2.06%)
Jan 20, 2022 332.37 342.46 329.09 329.71 2,928,169 -1.01(-0.31%)
Jan 19, 2022 337.71 342.58 330.49 330.72 3,507,495 -4.37(-1.30%)
Jan 18, 2022 335.41 337.73 331.90 335.09 3,560,409 -4.89(-1.44%)
Jan 14, 2022 339.98 0 -7.71(-2.22%)
Jan 13, 2022 363.89 364.92 347.09 347.68 3,060,078 -15.22(-4.19%)
Jan 12, 2022 363.54 368.92 362.35 362.90 3,267,111 +2.93(+0.82%)
Jan 11, 2022 354.60 360.61 349.17 359.97 2,503,543 +2.03(+0.57%)
Jan 10, 2022 348.75 358.30 345.68 357.94 3,076,550 +2.16(+0.61%)
Jan 07, 2022 363.79 364.65 355.20 355.79 3,614,857 -6.96(-1.92%)
Jan 06, 2022 369.16 376.37 360.59 362.74 4,571,145 -18.41(-4.83%)
Jan 05, 2022 387.63 387.67 381.07 381.15 2,575,402 -6.83(-1.76%)
Jan 04, 2022 392.31 394.77 386.93 387.98 2,622,160 -2.79(-0.71%)
Jan 03, 2022 397.92 398.76 388.69 390.77 2,219,497 -7.04(-1.77%)
Dec 31, 2021 396.04 400.12 395.48 397.82 1,212,381 +0.69(+0.17%)
Dec 30, 2021 399.46 399.84 395.26 397.13 1,331,780 -1.53(-0.38%)
Dec 29, 2021 398.08 400.52 396.04 398.65 1,085,555 +0.14(+0.04%)
Dec 28, 2021 398.25 400.31 396.98 398.51 1,419,898 -0.06(-0.01%)
Dec 27, 2021 390.34 399.16 389.94 398.57 1,986,489 +11.54(+2.98%)
Dec 23, 2021 386.06 390.42 384.78 387.03 1,431,893 -0.36(-0.09%)
Dec 22, 2021 377.37 387.45 377.34 387.40 2,378,450 +10.36(+2.75%)
Dec 21, 2021 372.34 377.28 369.32 377.03 2,319,928 +6.82(+1.84%)
Dec 20, 2021 375.10 375.63 368.04 370.21 2,803,990 -10.04(-2.64%)
Dec 17, 2021 380.36 388.28 375.53 380.25 5,136,490 -4.18(-1.09%)
Dec 16, 2021 396.40 396.95 382.92 384.43 6,562,281 +24.28(+6.74%)
Dec 15, 2021 355.27 360.71 352.47 360.15 2,921,643 +5.34(+1.51%)
Dec 14, 2021 359.27 360.61 351.71 354.81 2,579,322 -7.67(-2.12%)
Dec 13, 2021 364.12 365.77 362.03 362.48 2,962,568 -1.65(-0.45%)
Dec 10, 2021 359.12 364.60 357.94 364.12 2,067,444 +7.67(+2.15%)
Dec 09, 2021 357.75 358.79 355.62 356.46 1,918,860 -2.95(-0.82%)
Dec 08, 2021 356.93 359.73 354.73 359.41 2,366,475 +3.06(+0.86%)
Dec 07, 2021 355.07 358.08 351.20 356.35 2,025,597 +8.74(+2.51%)
Dec 06, 2021 347.38 350.65 343.64 347.61 2,188,545 +0.78(+0.22%)
Dec 03, 2021 354.50 355.80 342.92 346.83 2,430,027 -3.72(-1.06%)
Dec 02, 2021 345.19 354.00 345.19 350.56 3,317,630 +4.95(+1.43%)
Dec 01, 2021 350.53 354.66 345.42 345.60 2,997,788 +2.63(+0.77%)
Nov 30, 2021 347.07 350.32 342.87 342.98 4,961,497 -8.08(-2.30%)
Nov 29, 2021 344.64 354.61 344.64 351.06 2,977,297 +11.73(+3.46%)
Nov 26, 2021 346.59 347.24 338.46 339.33 2,760,783 -8.42(-2.42%)
Nov 24, 2021 344.73 348.28 344.22 347.74 2,283,632 +1.60(+0.46%)
Nov 23, 2021 347.82 348.90 342.83 346.14 2,082,631 -2.50(-0.72%)
Nov 22, 2021 356.43 357.66 348.43 348.64 2,186,656 -6.23(-1.76%)
Nov 19, 2021 356.94 359.58 354.75 354.87 2,671,732 -0.95(-0.27%)
Nov 18, 2021 356.33 356.55 355.68 355.81 2,663,416 -1.92(-0.54%)
Nov 17, 2021 356.55 359.79 354.65 357.73 2,521,738 +1.56(+0.44%)
Nov 16, 2021 352.48 358.05 352.21 356.18 2,118,932 +2.60(+0.74%)
Nov 15, 2021 356.76 357.10 353.20 353.58 2,039,689 -2.67(-0.75%)
Nov 12, 2021 353.15 356.61 351.58 356.25 1,877,881 +4.82(+1.37%)
Nov 11, 2021 350.82 352.34 349.55 351.43 1,234,123 +1.41(+0.40%)
Nov 10, 2021 350.24 350.02 1,409,320 -2.62(-0.74%)
Nov 09, 2021 351.83 352.94 350.05 352.64 1,944,163 +0.52(+0.15%)
Nov 08, 2021 355.07 355.70 351.34 352.12 1,803,993 -1.47(-0.42%)
Nov 05, 2021 353.96 357.10 352.15 353.59 2,199,348 +1.59(+0.45%)
Nov 04, 2021 348.29 352.11 346.88 352.00 2,062,501 +4.51(+1.30%)
Nov 03, 2021 346.37 347.87 340.09 347.49 1,800,134 +0.58(+0.17%)
Nov 02, 2021 342.63 348.58 342.20 346.91 2,303,403 +5.93(+1.74%)
Nov 01, 2021 344.35 342.91 337.89 340.98 1,667,148 -3.33(-0.97%)
Oct 29, 2021 340.27 345.11 339.81 344.31 2,048,750 +2.37(+0.69%)
Oct 28, 2021 341.09 343.88 340.42 341.94 1,563,925 +2.18(+0.64%)
Oct 27, 2021 340.69 342.51 339.51 339.76 1,633,739 -2.20(-0.64%)
Oct 26, 2021 342.58 341.89 341.96 1,613,630 -0.10(-0.03%)
Oct 25, 2021 339.01 342.74 337.29 342.05 1,587,954 +2.54(+0.75%)
Oct 22, 2021 334.19 341.00 334.19 339.51 1,520,838 +6.40(+1.92%)
Oct 21, 2021 331.84 333.47 330.81 333.11 1,584,191 +1.27(+0.38%)
Oct 20, 2021 335.87 336.30 331.62 331.84 1,813,362 -3.78(-1.13%)
Oct 19, 2021 331.07 336.60 330.58 335.62 2,269,392 +6.30(+1.91%)
Oct 18, 2021 327.81 330.35 326.90 329.33 1,705,664 +1.31(+0.40%)
Oct 15, 2021 327.41 328.08 325.51 328.02 2,162,172 +2.67(+0.82%)
Oct 14, 2021 319.69 325.58 318.62 325.36 1,707,307 +8.50(+2.68%)
Oct 13, 2021 315.00 318.17 312.70 316.85 1,843,025 +3.32(+1.06%)
Oct 12, 2021 313.94 315.17 313.06 313.53 2,147,346 +1.14(+0.36%)
Oct 11, 2021 310.70 314.53 310.49 312.39 1,542,586 +1.25(+0.40%)
Oct 08, 2021 312.62 313.48 310.52 311.14 1,285,415 -1.01(-0.32%)
Oct 07, 2021 313.83 315.29 311.73 312.15 1,242,068 +1.01(+0.33%)
Oct 06, 2021 309.15 311.29 306.66 311.14 2,264,225 +0.07(+0.02%)
Oct 05, 2021 307.09 313.19 306.95 311.07 1,709,176 +5.39(+1.76%)
Oct 04, 2021 309.43 310.31 302.36 305.69 1,854,628 -5.14(-1.65%)
Oct 01, 2021 309.40 312.77 305.78 310.82 1,883,706 +4.73(+1.54%)
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%)
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.