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

Accenture Plc (NY: ACN )

349.70 -6.11 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 185.79 186.42 182.79 184.09 2,343,066 -0.53(-0.29%)
Aug 29, 2019 183.93 185.71 183.41 184.62 1,608,521 +1.77(+0.97%)
Aug 28, 2019 182.90 183.50 180.75 182.85 1,427,661 -0.30(-0.16%)
Aug 27, 2019 182.09 183.38 181.37 183.15 1,757,564 +1.57(+0.86%)
Aug 26, 2019 180.53 181.58 179.72 181.58 1,767,061 +2.47(+1.38%)
Aug 23, 2019 181.15 183.86 177.96 179.11 2,465,462 -3.28(-1.80%)
Aug 22, 2019 182.50 182.98 180.47 182.39 1,249,632 +0.57(+0.31%)
Aug 21, 2019 181.79 182.85 181.21 181.82 1,124,638 +1.42(+0.79%)
Aug 20, 2019 181.25 182.06 179.40 180.40 1,532,341 -0.91(-0.50%)
Aug 19, 2019 181.15 182.34 180.70 181.31 2,035,660 +1.82(+1.01%)
Aug 16, 2019 177.54 179.90 176.94 179.49 2,720,049 +3.40(+1.93%)
Aug 15, 2019 174.04 176.72 173.44 176.09 2,080,373 +2.41(+1.39%)
Aug 14, 2019 176.87 177.79 173.54 173.69 2,493,659 -5.49(-3.06%)
Aug 13, 2019 175.35 179.31 175.35 179.18 2,303,325 +2.68(+1.52%)
Aug 12, 2019 177.88 178.25 175.87 176.50 1,653,008 -1.38(-0.77%)
Aug 09, 2019 179.85 179.91 176.70 177.88 1,971,895 -2.51(-1.39%)
Aug 08, 2019 176.50 180.48 175.93 180.38 1,942,044 +4.93(+2.81%)
Aug 07, 2019 173.91 175.91 171.30 175.45 2,685,856 +0.06(+0.03%)
Aug 06, 2019 173.41 176.09 173.26 175.40 2,212,790 +3.03(+1.76%)
Aug 05, 2019 176.11 177.43 171.14 172.37 2,607,252 -6.93(-3.87%)
Aug 02, 2019 180.65 180.65 176.97 179.30 1,973,295 -1.07(-0.59%)
Aug 01, 2019 179.59 183.20 179.50 180.37 1,977,594 +1.47(+0.82%)
Jul 31, 2019 182.13 182.44 176.97 178.90 1,685,813 -2.85(-1.57%)
Jul 30, 2019 182.42 183.22 181.47 181.75 1,231,358 -1.58(-0.86%)
Jul 29, 2019 183.00 183.44 182.26 183.33 1,420,661 +0.39(+0.21%)
Jul 26, 2019 181.24 183.03 180.76 182.94 1,351,305 +1.82(+1.01%)
Jul 25, 2019 181.16 181.70 179.93 181.12 1,648,139 +0.46(+0.26%)
Jul 24, 2019 180.22 180.73 179.18 180.65 1,346,548 +0.01(+0.01%)
Jul 23, 2019 181.44 181.61 179.29 180.64 1,196,784 +0.02(+0.01%)
Jul 22, 2019 180.82 181.52 180.50 180.63 1,173,367 +0.47(+0.26%)
Jul 19, 2019 180.99 182.04 180.09 180.15 1,704,175 -0.83(-0.46%)
Jul 18, 2019 179.93 181.74 179.47 180.98 1,681,866 +0.94(+0.52%)
Jul 17, 2019 181.00 181.25 179.79 180.04 1,676,845 -0.41(-0.23%)
Jul 16, 2019 181.28 181.70 179.64 180.45 1,571,718 -0.99(-0.55%)
Jul 15, 2019 182.28 182.41 181.22 181.44 1,363,905 -0.83(-0.45%)
Jul 12, 2019 181.15 182.29 180.05 182.27 2,216,795 +1.43(+0.79%)
Jul 11, 2019 178.81 180.84 178.59 180.84 2,069,239 +2.75(+1.54%)
Jul 10, 2019 177.90 178.44 177.41 178.09 1,705,572 +0.58(+0.32%)
Jul 09, 2019 175.64 177.57 175.64 177.51 1,865,014 +0.73(+0.41%)
Jul 08, 2019 177.49 177.56 176.37 176.79 2,020,765 -1.00(-0.56%)
Jul 05, 2019 176.43 178.12 174.88 177.79 2,272,664 +0.39(+0.22%)
Jul 03, 2019 175.88 177.40 174.74 177.40 1,191,555 +2.20(+1.26%)
Jul 02, 2019 173.63 175.33 173.01 175.20 2,285,928 +1.61(+0.93%)
Jul 01, 2019 171.70 173.68 171.33 173.59 2,588,659 +1.95(+1.14%)
Jun 28, 2019 171.14 172.32 169.88 171.64 3,162,482 +1.64(+0.97%)
Jun 27, 2019 166.10 170.10 165.34 170.00 3,697,322 -0.29(-0.17%)
Jun 26, 2019 172.44 172.72 170.29 170.29 2,575,792 -1.48(-0.86%)
Jun 25, 2019 173.27 173.40 171.37 171.76 2,005,965 -1.12(-0.65%)
Jun 24, 2019 172.85 173.85 172.40 172.89 1,833,407 +0.51(+0.30%)
Jun 21, 2019 173.81 174.00 172.03 172.38 3,559,380 -0.89(-0.51%)
Jun 20, 2019 171.66 173.68 171.37 173.27 2,284,274 +2.39(+1.40%)
Jun 19, 2019 171.61 172.21 170.47 170.88 2,178,291 -0.51(-0.30%)
Jun 18, 2019 171.85 172.48 171.20 171.39 2,123,429 +0.56(+0.33%)
Jun 17, 2019 171.86 172.16 170.72 170.84 1,267,957 -0.99(-0.58%)
Jun 14, 2019 171.54 172.63 171.06 171.83 2,007,312 +0.02(+0.01%)
Jun 13, 2019 172.66 172.88 171.15 171.81 1,424,922 +0.33(+0.19%)
Jun 12, 2019 170.57 171.92 170.20 171.48 1,509,371 +1.13(+0.67%)
Jun 11, 2019 172.56 173.41 170.06 170.34 1,532,212 -0.99(-0.58%)
Jun 10, 2019 171.23 172.11 170.68 171.34 1,641,608 +1.41(+0.83%)
Jun 07, 2019 168.73 171.14 168.39 169.92 2,116,251 +2.34(+1.40%)
Jun 06, 2019 167.21 168.12 166.59 167.58 1,870,630 +0.78(+0.47%)
Jun 05, 2019 166.67 167.54 165.72 166.80 1,606,272 +1.48(+0.89%)
Jun 04, 2019 164.68 165.37 163.28 165.33 2,443,269 +2.61(+1.60%)
Jun 03, 2019 165.23 165.69 161.85 162.72 1,910,304 -2.70(-1.63%)
May 31, 2019 164.86 165.94 163.95 165.42 1,937,125 -0.70(-0.42%)
May 30, 2019 165.04 166.71 165.04 166.12 1,128,032 +1.12(+0.68%)
May 29, 2019 165.02 166.00 164.06 164.99 1,645,774 -0.72(-0.44%)
May 28, 2019 166.52 167.31 165.17 165.72 2,515,158 -0.39(-0.23%)
May 24, 2019 166.80 167.52 165.95 166.11 1,364,223 +0.50(+0.30%)
May 23, 2019 165.69 166.16 163.91 165.60 1,309,401 -1.97(-1.18%)
May 22, 2019 166.58 168.49 166.46 167.57 1,304,970 +0.76(+0.46%)
May 21, 2019 166.85 167.21 166.11 166.81 1,318,527 +0.96(+0.58%)
May 20, 2019 164.41 166.72 163.91 165.85 1,685,805 +0.19(+0.12%)
May 17, 2019 163.86 166.46 163.86 165.66 1,669,620 +0.15(+0.09%)
May 16, 2019 163.75 166.98 163.60 165.51 2,402,785 +2.57(+1.58%)
May 15, 2019 159.97 163.63 159.94 162.94 2,218,446 +1.66(+1.03%)
May 14, 2019 159.70 162.35 159.70 161.28 1,837,489 +2.41(+1.51%)
May 13, 2019 159.21 159.78 158.25 158.87 1,995,630 -3.05(-1.88%)
May 10, 2019 161.38 162.54 158.54 161.92 2,303,128 -0.15(-0.09%)
May 09, 2019 159.87 162.18 159.21 162.06 2,201,155 +0.59(+0.37%)
May 08, 2019 161.70 162.80 160.86 161.47 2,136,677 -0.11(-0.07%)
May 07, 2019 162.49 162.71 160.11 161.58 2,485,073 -2.16(-1.32%)
May 06, 2019 161.48 164.30 160.61 163.74 1,754,864 -0.67(-0.41%)
May 03, 2019 164.45 165.32 163.98 164.41 2,885,073 -2.24(-1.34%)
May 02, 2019 168.14 169.38 165.81 166.65 2,034,132 -1.78(-1.06%)
May 01, 2019 170.18 170.32 168.41 168.43 1,337,461 -1.26(-0.74%)
Apr 30, 2019 168.68 169.84 168.30 169.69 1,653,268 +1.36(+0.81%)
Apr 29, 2019 167.94 168.81 167.81 168.34 1,196,896 +0.35(+0.21%)
Apr 26, 2019 167.32 168.00 166.37 167.98 1,087,460 +0.82(+0.49%)
Apr 25, 2019 167.75 167.75 165.92 167.16 1,114,525 -0.80(-0.48%)
Apr 24, 2019 168.01 168.52 167.46 167.96 1,575,840 +0.31(+0.18%)
Apr 23, 2019 165.54 167.72 165.31 167.66 1,922,081 +2.24(+1.35%)
Apr 22, 2019 164.66 165.59 164.44 165.42 1,500,453 -0.50(-0.30%)
Apr 18, 2019 166.02 166.28 164.79 165.92 1,420,522 -0.32(-0.19%)
Apr 17, 2019 166.82 167.21 166.19 166.24 1,719,670 -0.10(-0.06%)
Apr 16, 2019 167.03 167.12 165.59 166.34 1,742,002 -0.22(-0.13%)
Apr 15, 2019 165.74 166.87 165.30 166.56 1,743,056 +0.61(+0.37%)
Apr 12, 2019 165.82 166.62 165.17 165.95 2,867,096 +0.26(+0.16%)
Apr 11, 2019 164.59 165.79 164.33 165.69 1,525,599 +1.26(+0.77%)
Apr 10, 2019 164.24 165.12 163.59 164.43 1,703,635 +0.68(+0.41%)
Apr 09, 2019 163.76 164.43 163.33 163.75 1,968,896 -1.09(-0.66%)
Apr 08, 2019 163.69 164.99 163.41 164.83 1,490,648 +0.70(+0.43%)
Apr 05, 2019 163.48 164.38 163.11 164.13 2,020,356 +0.91(+0.56%)
Apr 04, 2019 163.25 163.48 162.02 163.22 2,463,477 -0.03(-0.02%)
Apr 03, 2019 162.06 163.43 161.67 163.25 2,693,776 +1.68(+1.04%)
Apr 02, 2019 162.00 162.66 160.82 161.57 2,087,814 -0.88(-0.54%)
Apr 01, 2019 161.69 162.63 161.03 162.45 3,232,197 +0.28(+0.17%)
Mar 29, 2019 161.51 163.05 161.19 162.17 3,009,803 +0.83(+0.51%)
Mar 28, 2019 157.47 163.53 157.07 161.34 5,859,608 +7.97(+5.20%)
Mar 27, 2019 153.86 154.60 152.36 153.37 2,578,210 -0.43(-0.28%)
Mar 26, 2019 153.38 154.41 152.88 153.81 1,929,607 +1.71(+1.13%)
Mar 25, 2019 152.00 152.45 151.10 152.09 1,921,035 -0.15(-0.10%)
Mar 22, 2019 154.60 155.17 152.12 152.24 1,739,455 -2.76(-1.78%)
Mar 21, 2019 152.18 155.63 152.18 155.00 1,808,673 +1.81(+1.18%)
Mar 20, 2019 153.31 154.10 151.84 153.19 2,310,574 +0.06(+0.04%)
Mar 19, 2019 153.96 154.44 152.51 153.12 2,116,054 -0.21(-0.14%)
Mar 18, 2019 153.63 154.27 152.15 153.34 1,728,070 +0.04(+0.02%)
Mar 15, 2019 152.02 153.90 151.93 153.30 4,056,234 +1.45(+0.95%)
Mar 14, 2019 151.52 151.95 151.20 151.85 2,463,921 +0.65(+0.43%)
Mar 13, 2019 151.99 152.28 150.78 151.20 2,274,075 +0.11(+0.07%)
Mar 12, 2019 151.55 152.77 150.84 151.09 2,551,946 +0.05(+0.03%)
Mar 11, 2019 149.70 151.16 149.25 151.04 1,346,354 +2.07(+1.39%)
Mar 08, 2019 148.33 149.08 147.87 148.97 1,582,507 -0.15(-0.10%)
Mar 07, 2019 149.45 149.67 148.13 149.12 1,796,312 -0.50(-0.33%)
Mar 06, 2019 151.15 151.15 149.57 149.61 1,881,282 -1.18(-0.78%)
Mar 05, 2019 150.15 151.01 149.73 150.79 1,674,984 +0.78(+0.52%)
Mar 04, 2019 151.79 151.94 148.25 150.01 2,058,254 -1.27(-0.84%)
Mar 01, 2019 150.18 151.93 149.88 151.28 2,417,828 +2.60(+1.75%)
Feb 28, 2019 148.24 149.25 147.77 148.68 2,189,537 +0.69(+0.47%)
Feb 27, 2019 148.19 148.57 147.53 147.99 1,667,439 -0.65(-0.44%)
Feb 26, 2019 148.90 149.72 148.37 148.65 1,637,418 -0.30(-0.20%)
Feb 25, 2019 149.31 149.63 148.82 148.95 1,462,000 +0.16(+0.10%)
Feb 22, 2019 147.58 149.10 147.38 148.79 1,822,705 +1.81(+1.23%)
Feb 21, 2019 147.03 147.46 146.38 146.98 1,992,490 -0.16(-0.11%)
Feb 20, 2019 147.21 147.52 145.97 147.14 2,082,589 +0.21(+0.14%)
Feb 19, 2019 146.13 147.50 145.74 146.93 1,797,982 +0.23(+0.16%)
Feb 15, 2019 146.56 146.79 145.78 146.70 2,599,741 +1.27(+0.87%)
Feb 14, 2019 145.31 146.34 144.41 145.43 1,685,542 -0.17(-0.11%)
Feb 13, 2019 144.65 146.07 144.52 145.60 2,010,089 +1.29(+0.89%)
Feb 12, 2019 143.75 144.68 143.40 144.31 2,002,495 +1.21(+0.84%)
Feb 11, 2019 143.73 144.92 142.82 143.10 1,530,981 -0.25(-0.17%)
Feb 08, 2019 142.02 143.68 141.90 143.35 2,496,411 +0.38(+0.26%)
Feb 07, 2019 143.59 143.73 142.06 142.97 2,289,928 -1.82(-1.26%)
Feb 06, 2019 144.79 145.59 144.55 144.79 1,492,531 -0.15(-0.10%)
Feb 05, 2019 144.42 145.03 144.23 144.94 1,915,263 +0.71(+0.49%)
Feb 04, 2019 142.81 144.32 142.10 144.23 1,800,530 +1.67(+1.17%)
Feb 01, 2019 142.11 143.01 141.57 142.56 2,124,554 +1.10(+0.77%)
Jan 31, 2019 141.42 142.71 141.07 141.47 2,142,759 -0.50(-0.35%)
Jan 30, 2019 140.52 142.34 139.89 141.97 1,822,774 +1.91(+1.36%)
Jan 29, 2019 140.06 140.42 139.22 140.06 2,104,637 -0.20(-0.14%)
Jan 28, 2019 138.86 140.26 138.38 140.26 2,221,264 +0.36(+0.26%)
Jan 25, 2019 139.65 140.24 139.08 139.90 1,891,519 +1.57(+1.13%)
Jan 24, 2019 137.10 138.48 136.97 138.34 2,113,327 +1.59(+1.17%)
Jan 23, 2019 138.07 139.06 135.84 136.74 2,159,319 -0.51(-0.37%)
Jan 22, 2019 137.74 138.57 136.27 137.25 2,116,796 -1.36(-0.98%)
Jan 18, 2019 138.20 139.49 137.38 138.61 2,681,471 +1.22(+0.89%)
Jan 17, 2019 135.66 137.85 135.66 137.39 1,843,223 +1.14(+0.84%)
Jan 16, 2019 137.07 137.70 136.10 136.25 2,886,444 +0.91(+0.67%)
Jan 15, 2019 133.66 135.90 133.60 135.33 1,675,610 +1.81(+1.35%)
Jan 14, 2019 133.39 134.20 132.81 133.53 1,611,231 -1.20(-0.89%)
Jan 11, 2019 131.76 135.83 131.76 134.72 2,175,242 -0.73(-0.54%)
Jan 10, 2019 133.28 135.55 132.92 135.45 1,993,118 +1.06(+0.79%)
Jan 09, 2019 133.83 135.62 133.72 134.39 2,354,875 +0.67(+0.50%)
Jan 08, 2019 133.25 135.26 131.46 133.72 2,858,388 +3.30(+2.53%)
Jan 07, 2019 129.75 131.17 128.85 130.42 2,478,894 +0.45(+0.35%)
Jan 04, 2019 127.25 130.22 126.68 129.97 2,492,503 +4.87(+3.89%)
Jan 03, 2019 128.18 128.59 124.91 125.11 2,960,155 -4.42(-3.41%)
Jan 02, 2019 128.00 130.08 127.40 129.53 2,235,158 -0.39(-0.30%)
Dec 31, 2018 129.35 130.17 128.42 129.92 1,982,367 +1.10(+0.85%)
Dec 28, 2018 129.92 130.64 127.89 128.82 2,187,616 -0.54(-0.42%)
Dec 27, 2018 126.32 129.36 124.09 129.36 2,911,287 +1.29(+1.01%)
Dec 26, 2018 124.19 128.08 122.19 128.07 2,701,092 +4.92(+4.00%)
Dec 24, 2018 125.83 126.15 123.09 123.15 2,502,163 -3.25(-2.57%)
Dec 21, 2018 129.93 133.45 126.16 126.41 6,769,507 -5.81(-4.39%)
Dec 20, 2018 134.51 135.62 128.51 132.21 6,956,743 -6.87(-4.94%)
Dec 19, 2018 140.31 143.92 137.81 139.08 3,539,473 -1.09(-0.78%)
Dec 18, 2018 141.27 141.91 139.26 140.17 2,803,307 +0.43(+0.31%)
Dec 17, 2018 142.56 142.79 139.01 139.74 2,791,780 -3.56(-2.48%)
Dec 14, 2018 145.87 146.16 142.92 143.29 2,535,594 -4.35(-2.95%)
Dec 13, 2018 147.22 148.42 146.69 147.64 2,047,060 +1.50(+1.03%)
Dec 12, 2018 147.65 148.53 146.06 146.14 2,630,305 +0.29(+0.20%)
Dec 11, 2018 147.41 148.18 145.03 145.84 1,938,838 +0.53(+0.37%)
Dec 10, 2018 144.67 146.17 142.26 145.31 2,475,599 +0.25(+0.17%)
Dec 07, 2018 146.38 148.13 143.95 145.06 3,353,874 -1.66(-1.13%)
Dec 06, 2018 148.07 149.01 144.32 146.72 6,525,406 -4.57(-3.02%)
Dec 04, 2018 153.36 155.12 151.18 151.29 3,374,279 -2.41(-1.56%)
Dec 03, 2018 152.91 153.93 151.72 153.69 2,479,137 +2.12(+1.40%)
Nov 30, 2018 149.04 151.59 148.31 151.58 6,330,790 +3.18(+2.14%)
Nov 29, 2018 149.45 149.68 148.16 148.40 2,617,426 -1.05(-0.70%)
Nov 28, 2018 147.42 149.59 146.76 149.45 3,020,786 +2.86(+1.95%)
Nov 27, 2018 145.61 146.84 145.12 146.59 2,094,787 +0.66(+0.45%)
Nov 26, 2018 146.07 146.93 145.00 145.94 2,296,252 +1.35(+0.94%)
Nov 23, 2018 143.59 145.45 143.03 144.58 1,018,969 -0.05(-0.03%)
Nov 21, 2018 144.63 144.63 144.63 0 -1.77(-1.21%)
Nov 20, 2018 147.60 148.31 145.33 146.40 2,414,826 -3.57(-2.38%)
Nov 19, 2018 151.56 152.88 149.36 149.96 2,297,208 -2.05(-1.35%)
Nov 16, 2018 148.99 152.78 148.97 152.02 3,493,239 +2.31(+1.54%)
Nov 15, 2018 147.34 150.13 146.89 149.71 2,771,903 +2.03(+1.37%)
Nov 14, 2018 150.38 150.54 146.84 147.68 3,036,402 -1.07(-0.72%)
Nov 13, 2018 149.87 150.95 148.27 148.75 1,613,699 -0.91(-0.61%)
Nov 12, 2018 151.58 151.97 149.55 149.66 2,434,027 -2.50(-1.64%)
Nov 09, 2018 151.12 152.62 150.31 152.16 2,042,824 +0.60(+0.39%)
Nov 08, 2018 150.06 151.59 150.05 151.56 1,398,724 +0.58(+0.38%)
Nov 07, 2018 147.41 151.09 147.40 150.98 2,472,945 +4.10(+2.79%)
Nov 06, 2018 146.45 147.38 146.21 146.88 1,481,234 +0.75(+0.52%)
Nov 05, 2018 145.23 146.45 144.40 146.12 1,850,825 +1.12(+0.77%)
Nov 02, 2018 146.44 148.03 143.72 145.01 2,169,272 -1.10(-0.75%)
Nov 01, 2018 145.48 146.68 145.05 146.10 1,922,941 +0.88(+0.61%)
Oct 31, 2018 143.93 146.91 143.75 145.22 2,621,118 +2.76(+1.94%)
Oct 30, 2018 141.37 142.68 140.33 142.46 2,492,555 +1.73(+1.23%)
Oct 29, 2018 143.77 144.32 138.78 140.72 2,072,267 -1.57(-1.11%)
Oct 26, 2018 142.16 143.80 140.83 142.30 2,683,642 -2.28(-1.57%)
Oct 25, 2018 143.17 145.53 142.69 144.57 2,273,893 +3.50(+2.48%)
Oct 24, 2018 145.45 145.97 140.96 141.07 2,684,901 -4.58(-3.14%)
Oct 23, 2018 144.37 146.78 143.34 145.65 2,392,236 -1.35(-0.91%)
Oct 22, 2018 145.65 147.68 144.68 147.00 2,125,508 +1.17(+0.80%)
Oct 19, 2018 143.74 146.17 143.20 145.83 2,633,171 +1.92(+1.33%)
Oct 18, 2018 145.97 145.97 142.96 143.91 2,383,504 -2.49(-1.70%)
Oct 17, 2018 146.63 147.74 145.38 146.40 2,916,725 -0.77(-0.53%)
Oct 16, 2018 145.68 147.79 145.07 147.17 3,099,975 +2.99(+2.08%)
Oct 15, 2018 145.11 145.72 144.10 144.18 2,130,449 -1.39(-0.95%)
Oct 12, 2018 145.70 146.29 143.69 145.56 3,698,007 +3.14(+2.20%)
Oct 11, 2018 147.10 147.48 141.61 142.43 5,205,842 -5.24(-3.55%)
Oct 10, 2018 153.84 153.96 147.52 147.66 3,255,548 -6.45(-4.18%)
Oct 09, 2018 154.49 155.10 153.48 154.11 2,221,150 -1.00(-0.65%)
Oct 08, 2018 155.52 156.79 153.97 155.12 1,855,020 -1.21(-0.78%)
Oct 05, 2018 156.60 157.17 155.31 156.33 1,627,311 -0.57(-0.37%)
Oct 04, 2018 158.74 158.99 155.65 156.90 1,948,651 -2.08(-1.31%)
Oct 03, 2018 158.60 159.61 158.55 158.99 1,813,245 +0.90(+0.57%)
Oct 02, 2018 158.06 158.46 157.50 158.08 1,930,661 -0.33(-0.21%)
Oct 01, 2018 156.25 159.02 156.22 158.41 2,559,480 +3.02(+1.94%)
Sep 28, 2018 155.20 155.94 154.35 155.39 2,611,782 +0.14(+0.09%)
Sep 27, 2018 154.23 158.79 154.02 155.25 3,409,431 -2.67(-1.69%)
Sep 26, 2018 158.01 159.36 157.45 157.92 2,873,382 +0.14(+0.09%)
Sep 25, 2018 158.44 159.31 157.43 157.78 2,168,652 +0.17(+0.11%)
Sep 24, 2018 158.00 158.17 157.25 157.61 2,272,505 -1.43(-0.90%)
Sep 21, 2018 159.54 160.35 158.74 159.03 5,195,195 +0.06(+0.03%)
Sep 20, 2018 158.77 159.21 158.18 158.98 1,992,317 +0.90(+0.57%)
Sep 19, 2018 157.78 158.23 156.90 158.07 1,677,004 +0.67(+0.42%)
Sep 18, 2018 156.25 157.78 156.17 157.41 2,276,522 +1.25(+0.80%)
Sep 17, 2018 156.53 156.78 155.90 156.16 1,939,665 -0.55(-0.35%)
Sep 14, 2018 156.79 157.28 156.14 156.70 2,423,826 -0.39(-0.25%)
Sep 13, 2018 156.26 157.50 155.98 157.10 1,726,195 +1.57(+1.01%)
Sep 12, 2018 155.84 156.15 154.76 155.53 1,909,504 -0.31(-0.20%)
Sep 11, 2018 154.94 156.13 154.50 155.84 2,150,489 +1.04(+0.67%)
Sep 10, 2018 155.08 156.12 154.70 154.79 2,068,483 +0.44(+0.28%)
Sep 07, 2018 154.18 154.91 153.80 154.36 2,000,705 -0.27(-0.17%)
Sep 06, 2018 153.64 155.14 153.23 154.62 1,985,768 +0.66(+0.43%)
Sep 05, 2018 154.34 154.56 152.92 153.97 2,047,157 -0.78(-0.51%)
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.