Accenture Plc (NY: ACN )

353.79 USD +6.67 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 255.24 255.85 249.81 250.90 2,712,800 -2.88(-1.13%)
Feb 25, 2021 258.98 259.11 252.58 253.78 2,157,701 -5.49(-2.12%)
Feb 24, 2021 253.21 260.47 252.82 259.27 2,476,293 +3.08(+1.20%)
Feb 23, 2021 251.56 257.93 250.59 256.19 2,191,303 +3.56(+1.41%)
Feb 22, 2021 252.69 254.17 250.09 252.63 1,475,996 -1.66(-0.65%)
Feb 19, 2021 258.46 258.50 254.16 254.29 2,038,400 -3.34(-1.30%)
Feb 18, 2021 255.59 258.10 254.70 257.63 1,664,305 -1.15(-0.44%)
Feb 17, 2021 256.65 261.61 255.77 258.78 1,902,244 +1.73(+0.67%)
Feb 16, 2021 257.65 259.49 256.27 257.05 1,606,670 -0.42(-0.16%)
Feb 12, 2021 257.45 258.59 255.41 257.47 1,219,100 -1.50(-0.58%)
Feb 11, 2021 258.00 259.99 257.04 258.97 1,285,323 +2.03(+0.79%)
Feb 10, 2021 258.02 259.19 255.86 256.94 1,428,337 -0.74(-0.29%)
Feb 09, 2021 256.31 258.81 255.61 257.68 1,542,589 +0.37(+0.14%)
Feb 08, 2021 253.92 257.35 253.76 257.31 1,508,696 +3.77(+1.49%)
Feb 05, 2021 254.09 255.75 252.16 253.54 1,497,600 +0.53(+0.21%)
Feb 04, 2021 249.56 253.03 246.91 253.01 1,702,175 +4.64(+1.87%)
Feb 03, 2021 248.19 250.11 246.59 248.37 2,470,441 -0.38(-0.15%)
Feb 02, 2021 250.00 251.43 248.63 248.75 2,010,346 +1.18(+0.48%)
Feb 01, 2021 246.10 248.90 243.97 247.57 1,559,691 +5.65(+2.34%)
Jan 29, 2021 248.24 249.23 241.73 241.92 2,494,400 -7.42(-2.98%)
Jan 28, 2021 249.24 252.80 248.14 249.34 1,794,211 +3.24(+1.32%)
Jan 27, 2021 248.66 251.22 244.39 246.10 1,830,878 -6.89(-2.72%)
Jan 26, 2021 253.19 254.41 251.14 252.99 1,345,308 +0.95(+0.38%)
Jan 25, 2021 251.86 253.79 249.06 252.04 1,921,637 -2.73(-1.07%)
Jan 22, 2021 255.37 256.37 253.57 254.77 2,049,600 -3.17(-1.23%)
Jan 21, 2021 260.46 261.81 256.91 257.94 1,625,538 -3.73(-1.43%)
Jan 20, 2021 257.99 262.38 257.00 261.67 2,081,643 +5.83(+2.28%)
Jan 19, 2021 254.41 257.30 253.75 255.84 2,249,376 +2.19(+0.86%)
Jan 15, 2021 253.62 255.97 253.03 253.65 1,915,100 -1.35(-0.53%)
Jan 14, 2021 257.25 257.25 254.12 255.00 2,253,236 -2.08(-0.81%)
Jan 13, 2021 256.45 259.09 256.45 257.08 1,870,727 -1.32(-0.51%)
Jan 12, 2021 260.12 261.22 256.02 258.40 1,898,162 -1.95(-0.75%)
Jan 11, 2021 262.83 264.71 260.27 260.35 1,745,080 -3.81(-1.44%)
Jan 08, 2021 263.81 266.53 261.29 264.16 2,010,600 +0.96(+0.36%)
Jan 07, 2021 260.36 264.92 260.34 263.20 2,068,188 +2.46(+0.94%)
Jan 06, 2021 259.20 263.59 256.95 260.74 2,535,552 +2.82(+1.09%)
Jan 05, 2021 256.40 258.64 255.14 257.92 1,809,201 +1.46(+0.57%)
Jan 04, 2021 261.00 261.66 254.05 256.46 2,505,108 -4.75(-1.82%)
Dec 31, 2020 261.21 261.21 261.21 992,768 +3.67(+1.43%)
Dec 30, 2020 258.67 259.25 257.19 257.54 992,768 -0.22(-0.09%)
Dec 29, 2020 260.89 261.03 257.23 257.76 1,065,160 -1.92(-0.74%)
Dec 28, 2020 259.73 260.37 258.39 259.68 1,057,069 +2.38(+0.92%)
Dec 24, 2020 258.00 259.78 256.28 257.30 528,100 -0.14(-0.05%)
Dec 23, 2020 260.83 261.92 257.33 257.44 1,455,854 -2.03(-0.78%)
Dec 22, 2020 260.86 261.12 258.35 259.47 1,602,866 -1.95(-0.75%)
Dec 21, 2020 261.12 263.33 257.74 261.42 2,679,267 -4.83(-1.81%)
Dec 18, 2020 263.89 266.96 258.62 266.25 5,948,200 +1.78(+0.67%)
Dec 17, 2020 263.78 271.18 263.30 264.47 4,849,973 +17.02(+6.88%)
Dec 16, 2020 247.02 248.29 246.22 247.45 2,246,770 +0.40(+0.16%)
Dec 15, 2020 248.91 248.91 245.06 247.05 2,415,769 +3.30(+1.35%)
Dec 14, 2020 247.10 249.39 243.55 243.75 2,412,542 -2.08(-0.85%)
Dec 11, 2020 245.89 246.92 244.55 245.83 1,839,000 -0.33(-0.13%)
Dec 10, 2020 245.87 247.82 244.62 246.16 1,873,966 -0.61(-0.25%)
Dec 09, 2020 250.12 250.52 245.56 246.77 2,201,525 -3.09(-1.24%)
Dec 08, 2020 249.00 250.55 247.20 249.86 1,825,619 +0.56(+0.22%)
Dec 07, 2020 249.85 251.00 248.36 249.30 1,969,865 -4.14(-1.63%)
Dec 04, 2020 250.22 253.46 250.05 253.44 1,852,700 +3.51(+1.40%)
Dec 03, 2020 250.00 251.71 248.86 249.93 1,552,319 +0.27(+0.11%)
Dec 02, 2020 250.71 251.82 248.13 249.66 1,671,130 -2.61(-1.03%)
Dec 01, 2020 251.51 253.93 250.22 252.27 2,078,641 +3.18(+1.28%)
Nov 30, 2020 249.06 250.44 246.29 249.09 2,441,365 -1.03(-0.41%)
Nov 27, 2020 250.08 250.91 248.51 250.12 888,100 +0.79(+0.32%)
Nov 25, 2020 250.00 250.40 248.32 249.33 1,433,900 -0.67(-0.27%)
Nov 24, 2020 247.41 250.09 245.90 250.00 1,899,320 +3.80(+1.54%)
Nov 23, 2020 244.71 246.67 242.57 246.20 1,288,584 +2.76(+1.13%)
Nov 20, 2020 243.95 246.00 242.26 243.44 1,771,800 +0.24(+0.10%)
Nov 19, 2020 241.51 243.46 238.69 243.20 1,611,716 +3.47(+1.45%)
Nov 18, 2020 243.36 243.82 239.55 239.73 1,613,201 -4.09(-1.68%)
Nov 17, 2020 243.37 245.49 241.28 243.82 1,318,076 -1.13(-0.46%)
Nov 16, 2020 243.88 246.69 242.64 244.95 1,631,416 +3.17(+1.31%)
Nov 13, 2020 239.99 242.42 238.09 241.78 1,456,200 +3.63(+1.52%)
Nov 12, 2020 242.00 243.09 236.89 238.15 1,672,162 -4.60(-1.89%)
Nov 11, 2020 240.96 244.08 240.13 242.75 1,757,202 +4.04(+1.69%)
Nov 10, 2020 238.61 239.60 235.58 238.71 2,818,012 -1.51(-0.63%)
Nov 09, 2020 239.89 248.00 239.66 240.22 3,052,075 +3.93(+1.66%)
Nov 06, 2020 235.01 237.00 231.07 236.29 1,417,500 +2.30(+0.98%)
Nov 05, 2020 233.37 236.12 232.41 233.99 1,954,834 +6.07(+2.66%)
Nov 04, 2020 225.00 230.90 224.40 227.92 1,724,972 +2.21(+0.98%)
Nov 03, 2020 222.00 227.77 221.43 225.71 1,544,039 +5.52(+2.51%)
Nov 02, 2020 219.17 223.16 218.32 220.19 2,087,153 +3.28(+1.51%)
Oct 30, 2020 215.28 217.81 213.64 216.91 1,972,600 +0.47(+0.22%)
Oct 29, 2020 215.51 218.53 212.45 216.44 1,499,126 +2.50(+1.17%)
Oct 28, 2020 216.81 217.93 212.92 213.94 2,412,223 -6.72(-3.05%)
Oct 27, 2020 220.63 223.00 220.21 220.66 1,567,819 +1.43(+0.65%)
Oct 26, 2020 225.36 227.99 218.35 219.23 2,162,121 -10.47(-4.56%)
Oct 23, 2020 227.70 229.80 226.93 229.70 1,187,600 +1.56(+0.68%)
Oct 22, 2020 233.10 234.71 227.85 228.14 1,661,281 -4.96(-2.13%)
Oct 21, 2020 229.90 234.38 229.05 233.10 1,701,771 +2.71(+1.18%)
Oct 20, 2020 226.70 232.29 226.45 230.39 1,783,836 +4.15(+1.83%)
Oct 19, 2020 230.23 233.25 225.72 226.24 1,904,489 -3.81(-1.66%)
Oct 16, 2020 229.03 231.94 228.68 230.05 1,796,400 +1.28(+0.56%)
Oct 15, 2020 225.59 230.68 225.26 228.77 1,273,410 -0.66(-0.29%)
Oct 14, 2020 228.88 231.90 228.32 229.43 1,443,841 +0.05(+0.02%)
Oct 13, 2020 230.72 231.90 228.81 229.38 1,634,008 -1.21(-0.52%)
Oct 12, 2020 229.69 231.76 227.58 230.59 1,524,271 +1.90(+0.83%)
Oct 09, 2020 225.86 229.09 225.80 228.69 1,312,400 +3.08(+1.37%)
Oct 08, 2020 226.04 226.79 223.97 225.61 1,394,402 +2.16(+0.97%)
Oct 07, 2020 221.90 224.63 220.05 223.45 2,005,752 +3.10(+1.41%)
Oct 06, 2020 223.59 225.27 220.09 220.35 2,286,275 -3.14(-1.40%)
Oct 05, 2020 224.37 224.94 222.04 223.49 1,446,005 +1.09(+0.49%)
Oct 02, 2020 222.05 224.92 221.35 222.40 1,936,000 -2.78(-1.23%)
Oct 01, 2020 227.36 229.24 224.03 225.18 1,928,778 -0.81(-0.36%)
Sep 30, 2020 225.27 228.29 224.62 225.99 2,250,157 +1.91(+0.85%)
Sep 29, 2020 223.37 225.17 222.31 224.08 2,571,997 +1.30(+0.58%)
Sep 28, 2020 219.09 223.89 218.30 222.78 2,587,689 +8.15(+3.80%)
Sep 25, 2020 213.03 215.07 210.42 214.63 3,691,100 +0.21(+0.10%)
Sep 24, 2020 218.87 220.45 213.15 214.42 4,828,693 -16.23(-7.04%)
Sep 23, 2020 238.53 239.35 230.37 230.65 2,687,742 -6.27(-2.65%)
Sep 22, 2020 234.14 237.07 231.79 236.92 1,785,581 +3.01(+1.29%)
Sep 21, 2020 232.84 233.98 230.03 233.91 2,305,915 -2.27(-0.96%)
Sep 18, 2020 234.62 238.40 233.43 236.18 3,676,400 -0.64(-0.27%)
Sep 17, 2020 237.40 239.09 233.88 236.82 2,002,494 -2.60(-1.09%)
Sep 16, 2020 241.46 244.90 239.17 239.42 1,800,433 -0.78(-0.32%)
Sep 15, 2020 240.37 242.80 239.00 240.20 1,296,422 +1.37(+0.57%)
Sep 14, 2020 237.60 240.99 236.81 238.83 1,576,369 +4.06(+1.73%)
Sep 11, 2020 236.43 237.76 233.25 234.77 1,301,000 +1.12(+0.48%)
Sep 10, 2020 241.00 243.99 232.11 233.65 2,024,099 -5.26(-2.20%)
Sep 09, 2020 236.80 241.36 234.81 238.91 1,670,232 +6.26(+2.69%)
Sep 08, 2020 231.05 236.00 230.62 232.65 2,361,208 -3.42(-1.45%)
Sep 04, 2020 240.17 240.87 231.90 236.07 1,946,400 -2.91(-1.22%)
Sep 03, 2020 245.10 246.14 237.13 238.98 2,350,606 -8.20(-3.32%)
Sep 02, 2020 241.90 247.82 240.84 247.18 1,702,836 +7.16(+2.98%)
Sep 01, 2020 238.49 240.02 237.20 240.02 1,914,500 +0.09(+0.04%)
Aug 31, 2020 243.30 243.54 239.10 239.93 2,001,139 -3.06(-1.26%)
Aug 28, 2020 241.97 243.22 240.26 242.99 1,212,200 +2.12(+0.88%)
Aug 27, 2020 242.37 242.77 240.00 240.87 1,295,301 +0.42(+0.17%)
Aug 26, 2020 238.67 241.25 238.11 240.45 2,322,156 +2.24(+0.94%)
Aug 25, 2020 237.93 238.73 236.71 238.21 1,501,743 +0.46(+0.19%)
Aug 24, 2020 238.06 239.36 235.85 237.75 1,293,225 +0.26(+0.11%)
Aug 21, 2020 236.86 238.30 235.00 237.49 1,976,000 +0.88(+0.37%)
Aug 20, 2020 233.94 236.95 233.58 236.61 1,279,294 +1.98(+0.84%)
Aug 19, 2020 233.80 236.50 233.80 234.63 1,671,516 +0.40(+0.17%)
Aug 18, 2020 233.35 234.93 232.58 234.23 1,475,804 +1.61(+0.69%)
Aug 17, 2020 231.45 233.77 230.98 232.62 1,395,429 +2.37(+1.03%)
Aug 14, 2020 230.57 231.93 229.41 230.25 1,130,400 -1.48(-0.64%)
Aug 13, 2020 229.59 232.38 228.93 231.73 1,745,726 +1.98(+0.86%)
Aug 12, 2020 230.30 231.32 229.25 229.75 1,512,854 +1.18(+0.52%)
Aug 11, 2020 230.58 232.51 228.16 228.57 1,757,172 -1.77(-0.77%)
Aug 10, 2020 229.69 231.26 229.52 230.34 1,315,700 -1.22(-0.53%)
Aug 07, 2020 229.25 231.87 228.72 231.56 1,275,400 +0.67(+0.29%)
Aug 06, 2020 227.68 230.97 227.68 230.89 1,318,038 +2.19(+0.96%)
Aug 05, 2020 227.94 229.40 227.46 228.70 1,155,421 +1.55(+0.68%)
Aug 04, 2020 226.29 227.78 225.55 227.15 1,260,452 -0.03(-0.01%)
Aug 03, 2020 225.00 228.00 224.46 227.18 1,631,729 +2.40(+1.07%)
Jul 31, 2020 223.89 224.95 220.90 224.78 1,495,500 +0.80(+0.36%)
Jul 30, 2020 220.81 223.99 219.78 223.98 1,408,570 -0.40(-0.18%)
Jul 29, 2020 221.98 225.40 221.93 224.38 1,474,142 +2.20(+0.99%)
Jul 28, 2020 223.04 224.76 221.90 222.18 1,422,267 -1.14(-0.51%)
Jul 27, 2020 221.50 224.52 220.82 223.32 1,523,192 +1.88(+0.85%)
Jul 24, 2020 220.21 223.17 220.21 221.44 1,542,200 -0.86(-0.39%)
Jul 23, 2020 224.08 225.51 221.37 222.30 1,444,887 -1.93(-0.86%)
Jul 22, 2020 222.75 224.74 222.44 224.23 1,488,034 +1.48(+0.66%)
Jul 21, 2020 224.90 225.74 222.44 222.75 1,546,168 -0.68(-0.30%)
Jul 20, 2020 222.00 224.11 220.11 223.43 1,371,802 +1.49(+0.67%)
Jul 17, 2020 219.69 222.64 218.30 221.94 2,069,700 +2.83(+1.29%)
Jul 16, 2020 219.78 220.63 218.60 219.11 1,408,455 -0.65(-0.30%)
Jul 15, 2020 220.00 222.75 218.46 219.76 2,193,668 +0.60(+0.27%)
Jul 14, 2020 214.80 219.37 213.51 219.16 1,747,837 +3.42(+1.59%)
Jul 13, 2020 221.33 221.87 215.23 215.74 2,090,141 -4.52(-2.05%)
Jul 10, 2020 219.00 220.86 217.67 220.26 1,373,600 +0.95(+0.43%)
Jul 09, 2020 218.47 220.61 216.23 219.31 1,756,734 +0.42(+0.19%)
Jul 08, 2020 217.47 219.15 216.34 218.89 1,750,701 +2.56(+1.18%)
Jul 07, 2020 216.32 219.87 216.12 216.33 1,783,845 -1.22(-0.56%)
Jul 06, 2020 217.76 219.66 216.31 217.55 1,934,518 +1.83(+0.85%)
Jul 02, 2020 216.57 218.45 214.90 215.72 2,006,200 +1.13(+0.53%)
Jul 01, 2020 214.50 216.90 213.88 214.59 2,124,741 -0.13(-0.06%)
Jun 30, 2020 212.37 215.64 212.13 214.72 3,136,355 +2.00(+0.94%)
Jun 29, 2020 210.15 213.39 210.15 212.72 2,247,887 +0.25(+0.12%)
Jun 26, 2020 216.78 216.93 211.07 212.47 3,348,700 -4.85(-2.23%)
Jun 25, 2020 213.00 217.89 211.50 217.32 4,689,856 +15.48(+7.67%)
Jun 24, 2020 205.51 207.40 200.50 201.84 2,752,677 -5.56(-2.68%)
Jun 23, 2020 205.37 209.68 205.37 207.40 2,204,028 +4.80(+2.37%)
Jun 22, 2020 200.80 204.08 199.47 202.60 2,453,578 +1.05(+0.52%)
Jun 19, 2020 207.54 208.29 201.52 201.55 3,709,800 -1.38(-0.68%)
Jun 18, 2020 201.73 203.17 199.29 202.93 2,227,918 -2.27(-1.11%)
Jun 17, 2020 206.03 206.33 203.65 205.20 1,594,775 +0.80(+0.39%)
Jun 16, 2020 203.36 206.88 202.12 204.40 2,153,970 +4.61(+2.31%)
Jun 15, 2020 196.49 200.74 194.83 199.79 2,310,793 -1.80(-0.89%)
Jun 12, 2020 201.10 202.43 197.31 201.59 2,590,100 +5.64(+2.88%)
Jun 11, 2020 205.52 205.95 195.88 195.95 4,046,643 -13.48(-6.44%)
Jun 10, 2020 207.26 210.83 205.90 209.43 2,077,195 +2.09(+1.01%)
Jun 09, 2020 209.39 209.79 205.50 207.34 2,269,815 -3.94(-1.86%)
Jun 08, 2020 207.51 211.32 207.00 211.28 1,627,098 +2.79(+1.34%)
Jun 05, 2020 205.99 209.72 204.79 208.49 2,538,000 +5.39(+2.65%)
Jun 04, 2020 206.09 207.79 202.33 203.10 2,451,540 -4.18(-2.02%)
Jun 03, 2020 204.42 207.83 204.31 207.28 1,605,416 +1.50(+0.73%)
Jun 02, 2020 204.09 205.79 202.34 205.78 1,939,189 +2.40(+1.18%)
Jun 01, 2020 201.54 203.75 199.87 203.38 1,530,771 +1.76(+0.87%)
May 29, 2020 201.49 202.41 198.69 201.62 2,535,300 -0.05(-0.02%)
May 28, 2020 200.01 204.18 200.01 201.67 2,280,638 +1.74(+0.87%)
May 27, 2020 198.38 199.95 196.21 199.93 2,000,474 +3.53(+1.80%)
May 26, 2020 199.42 199.99 196.03 196.40 2,408,717 +2.69(+1.39%)
May 22, 2020 194.08 194.89 191.13 193.71 1,317,500 +0.21(+0.11%)
May 21, 2020 194.70 195.52 192.70 193.50 1,372,965 -1.68(-0.86%)
May 20, 2020 192.50 195.67 192.23 195.18 2,294,780 +5.09(+2.68%)
May 19, 2020 192.50 194.51 189.92 190.09 1,784,090 -2.66(-1.38%)
May 18, 2020 189.00 194.14 188.11 192.75 2,254,666 +8.87(+4.82%)
May 15, 2020 178.37 183.96 177.83 183.88 3,630,100 +3.89(+2.16%)
May 14, 2020 178.70 180.01 174.94 179.99 2,773,299 -1.01(-0.56%)
May 13, 2020 185.04 185.14 178.75 181.00 2,349,306 -4.72(-2.54%)
May 12, 2020 187.84 189.99 185.68 185.72 1,912,269 -2.03(-1.08%)
May 11, 2020 186.49 189.53 185.29 187.75 2,013,769 -0.81(-0.43%)
May 08, 2020 188.99 189.85 187.68 188.56 1,779,200 +1.45(+0.77%)
May 07, 2020 182.99 187.43 182.50 187.11 2,295,363 +6.73(+3.73%)
May 06, 2020 182.10 182.50 179.05 180.38 1,474,938 -1.24(-0.68%)
May 05, 2020 182.08 183.89 181.00 181.62 1,621,909 +2.09(+1.16%)
May 04, 2020 177.98 180.64 176.88 179.53 1,710,513 -0.56(-0.31%)
May 01, 2020 181.71 182.99 179.26 180.09 2,064,100 -5.10(-2.75%)
Apr 30, 2020 185.53 186.48 184.19 185.19 2,740,831 -2.37(-1.26%)
Apr 29, 2020 182.31 188.17 181.70 187.56 2,957,576 +9.20(+5.16%)
Apr 28, 2020 182.08 183.26 176.91 178.36 2,160,133 -1.07(-0.60%)
Apr 27, 2020 176.23 180.54 176.20 179.43 2,457,808 +3.97(+2.26%)
Apr 24, 2020 176.40 176.40 172.57 175.46 2,121,000 +2.56(+1.48%)
Apr 23, 2020 173.36 175.32 172.14 172.90 3,027,901 +0.59(+0.34%)
Apr 22, 2020 170.04 173.34 169.21 172.31 1,921,217 +6.07(+3.65%)
Apr 21, 2020 170.82 172.80 165.71 166.24 2,711,361 -8.50(-4.86%)
Apr 20, 2020 172.59 176.90 171.76 174.74 2,511,864 -0.35(-0.20%)
Apr 17, 2020 172.52 175.16 172.05 175.09 4,759,100 +7.14(+4.25%)
Apr 16, 2020 171.26 172.05 167.52 167.95 3,051,440 -1.50(-0.89%)
Apr 15, 2020 174.30 174.31 168.89 169.45 2,504,679 -8.65(-4.86%)
Apr 14, 2020 177.00 178.89 176.02 178.10 2,874,967 +5.53(+3.20%)
Apr 13, 2020 176.18 177.01 169.56 172.57 1,918,535 -5.35(-3.01%)
Apr 09, 2020 173.23 179.87 172.51 177.92 3,743,700 +6.19(+3.60%)
Apr 08, 2020 166.58 172.69 165.07 171.73 2,466,264 +7.61(+4.64%)
Apr 07, 2020 171.08 171.49 163.93 164.12 3,002,732 -1.93(-1.16%)
Apr 06, 2020 158.98 166.75 157.04 166.05 3,089,966 +13.90(+9.14%)
Apr 03, 2020 155.60 158.72 148.28 152.15 3,766,800 -4.12(-2.64%)
Apr 02, 2020 154.05 160.50 153.55 156.27 3,030,044 +1.59(+1.03%)
Apr 01, 2020 158.57 160.82 152.58 154.68 2,973,076 -8.58(-5.26%)
Mar 31, 2020 167.43 169.88 162.16 163.26 2,963,171 -6.56(-3.86%)
Mar 30, 2020 164.12 170.37 163.78 169.82 2,731,346 +6.94(+4.26%)
Mar 27, 2020 165.00 169.29 160.61 162.88 3,802,500 -8.46(-4.94%)
Mar 26, 2020 153.40 171.60 150.00 171.34 5,194,496 +19.52(+12.86%)
Mar 25, 2020 156.44 159.69 148.11 151.82 4,795,480 -5.03(-3.21%)
Mar 24, 2020 152.26 157.63 149.49 156.85 4,685,083 +13.16(+9.16%)
Mar 23, 2020 148.01 148.01 137.15 143.69 6,173,797 -6.25(-4.17%)
Mar 20, 2020 157.53 159.47 147.42 149.94 6,449,700 -8.56(-5.40%)
Mar 19, 2020 151.36 177.80 151.36 158.50 6,338,250 +7.35(+4.86%)
Mar 18, 2020 151.57 159.80 142.00 151.15 5,858,404 -6.56(-4.16%)
Mar 17, 2020 154.00 160.66 152.48 157.71 6,081,186 +5.17(+3.39%)
Mar 16, 2020 148.29 166.51 143.51 152.54 5,324,876 -13.97(-8.39%)
Mar 13, 2020 160.62 166.71 152.93 166.51 5,742,800 +13.98(+9.17%)
Mar 12, 2020 153.00 158.75 147.08 152.53 6,357,919 -12.58(-7.62%)
Mar 11, 2020 169.32 171.16 162.65 165.11 5,188,256 -9.45(-5.41%)
Mar 10, 2020 171.08 174.74 166.04 174.56 4,349,451 +10.45(+6.37%)
Mar 09, 2020 165.40 170.88 160.10 164.11 5,112,245 -14.64(-8.19%)
Mar 06, 2020 177.45 180.31 173.92 178.75 3,284,300 -3.81(-2.09%)
Mar 05, 2020 185.09 187.46 180.92 182.56 3,548,239 -6.30(-3.34%)
Mar 04, 2020 185.80 189.71 184.30 188.86 3,875,395 +6.64(+3.64%)
Mar 03, 2020 189.77 191.90 180.62 182.22 3,514,000 -7.33(-3.87%)
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.