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 31, 2020 229.73 229.95 225.76 226.55 2,119,347 -2.89(-1.26%)
Aug 28, 2020 228.47 229.65 226.86 229.44 1,283,805 +2.00(+0.88%)
Aug 27, 2020 228.85 229.23 226.61 227.44 1,371,815 +0.40(+0.17%)
Aug 26, 2020 225.36 227.80 224.83 227.04 2,459,326 +2.11(+0.94%)
Aug 25, 2020 224.66 225.41 223.51 224.92 1,590,451 +0.44(+0.19%)
Aug 24, 2020 224.78 226.01 222.69 224.49 1,369,616 +0.25(+0.11%)
Aug 21, 2020 223.65 225.01 221.89 224.24 2,092,723 +0.83(+0.37%)
Aug 20, 2020 220.89 223.73 220.55 223.41 1,354,862 +1.87(+0.84%)
Aug 19, 2020 220.76 223.31 220.76 221.54 1,770,253 +0.38(+0.17%)
Aug 18, 2020 220.34 221.83 219.61 221.17 1,562,980 +1.52(+0.69%)
Aug 17, 2020 218.54 220.73 218.10 219.65 1,477,857 +2.24(+1.03%)
Aug 14, 2020 217.71 218.99 216.61 217.41 1,197,173 -1.40(-0.64%)
Aug 13, 2020 216.78 219.42 216.16 218.81 1,848,846 +1.87(+0.86%)
Aug 12, 2020 217.46 218.42 216.46 216.94 1,602,219 +1.12(+0.52%)
Aug 11, 2020 217.72 219.54 215.43 215.82 1,860,969 -1.67(-0.77%)
Aug 10, 2020 216.88 218.36 216.72 217.49 1,393,419 -1.15(-0.53%)
Aug 07, 2020 216.46 218.94 215.96 218.65 1,350,738 +0.63(+0.29%)
Aug 06, 2020 214.98 218.09 214.98 218.01 1,395,895 +2.07(+0.96%)
Aug 05, 2020 215.23 216.60 214.77 215.94 1,223,672 +1.46(+0.68%)
Aug 04, 2020 213.67 215.07 212.97 214.48 1,334,907 -0.03(-0.01%)
Aug 03, 2020 212.45 215.29 211.94 214.51 1,728,116 +2.27(+1.07%)
Jul 31, 2020 211.40 212.40 208.58 212.24 1,583,839 +0.76(+0.36%)
Jul 30, 2020 208.49 211.50 207.52 211.49 1,491,774 -0.38(-0.18%)
Jul 29, 2020 209.60 212.83 209.55 211.87 1,561,220 +2.08(+0.99%)
Jul 28, 2020 210.60 212.22 209.52 209.79 1,506,281 -1.08(-0.51%)
Jul 27, 2020 209.15 212.00 208.51 210.86 1,613,167 +1.78(+0.85%)
Jul 24, 2020 207.93 210.72 207.93 209.09 1,633,298 -0.81(-0.39%)
Jul 23, 2020 211.58 212.93 209.02 209.90 1,530,237 -1.82(-0.86%)
Jul 22, 2020 210.33 212.21 210.03 211.72 1,575,932 +1.40(+0.66%)
Jul 21, 2020 212.36 213.15 210.03 210.33 1,637,500 -0.64(-0.30%)
Jul 20, 2020 209.62 211.61 207.83 210.97 1,452,835 +1.41(+0.67%)
Jul 17, 2020 207.44 210.22 206.12 209.56 2,191,958 +2.67(+1.29%)
Jul 16, 2020 207.52 208.32 206.40 206.89 1,491,653 -0.61(-0.30%)
Jul 15, 2020 207.73 210.33 206.28 207.50 2,323,249 +1.32(+0.64%)
Jul 14, 2020 202.08 206.38 200.87 206.18 1,857,864 +3.22(+1.59%)
Jul 13, 2020 208.22 208.73 202.48 202.96 2,221,716 -4.25(-2.05%)
Jul 10, 2020 206.03 207.78 204.78 207.22 1,460,068 +0.89(+0.43%)
Jul 09, 2020 205.53 207.54 203.42 206.32 1,867,321 +0.40(+0.19%)
Jul 08, 2020 204.59 206.17 203.53 205.93 1,860,908 +2.41(+1.18%)
Jul 07, 2020 203.51 206.85 203.32 203.52 1,896,138 -1.15(-0.56%)
Jul 06, 2020 204.86 206.65 203.50 204.67 2,056,296 +1.72(+0.85%)
Jul 02, 2020 203.74 205.51 202.17 202.94 2,132,491 +1.06(+0.53%)
Jul 01, 2020 201.80 204.06 201.21 201.88 2,258,494 -0.12(-0.06%)
Jun 30, 2020 199.79 202.87 199.57 202.00 3,333,789 +1.88(+0.94%)
Jun 29, 2020 197.70 200.75 197.70 200.12 2,389,392 +0.24(+0.12%)
Jun 26, 2020 203.94 204.08 198.57 199.89 3,559,501 -4.56(-2.23%)
Jun 25, 2020 200.39 204.99 198.97 204.45 4,985,084 +14.56(+7.67%)
Jun 24, 2020 193.34 195.12 188.63 189.89 2,925,959 -5.23(-2.68%)
Jun 23, 2020 193.21 197.26 193.21 195.12 2,342,772 +4.51(+2.37%)
Jun 22, 2020 188.91 191.99 187.66 190.60 2,608,031 +0.99(+0.52%)
Jun 19, 2020 195.25 195.95 189.59 189.61 3,943,333 -1.30(-0.68%)
Jun 18, 2020 189.78 191.14 187.49 190.91 2,368,166 -2.14(-1.11%)
Jun 17, 2020 193.83 194.11 191.59 193.05 1,695,166 +0.75(+0.39%)
Jun 16, 2020 191.32 194.63 190.15 192.29 2,289,563 +4.34(+2.31%)
Jun 15, 2020 184.85 188.85 183.29 187.96 2,456,258 -1.69(-0.89%)
Jun 12, 2020 189.19 190.44 185.62 189.65 2,753,147 +5.31(+2.88%)
Jun 11, 2020 193.35 193.75 184.28 184.34 4,301,380 -12.68(-6.44%)
Jun 10, 2020 194.99 198.34 193.71 197.03 2,207,955 +1.97(+1.01%)
Jun 09, 2020 196.99 197.37 193.33 195.06 2,412,700 -3.71(-1.86%)
Jun 08, 2020 195.22 198.81 194.74 198.77 1,729,524 +2.62(+1.34%)
Jun 05, 2020 193.79 197.30 192.66 196.14 2,697,768 +5.07(+2.65%)
Jun 04, 2020 193.88 195.48 190.35 191.07 2,605,865 -3.93(-2.02%)
Jun 03, 2020 192.31 195.52 192.21 195.00 1,706,477 +1.41(+0.73%)
Jun 02, 2020 192.00 193.60 190.36 193.59 2,061,261 +2.26(+1.18%)
Jun 01, 2020 189.60 191.68 188.03 191.34 1,627,133 +1.66(+0.87%)
May 29, 2020 189.56 190.42 186.92 189.68 2,694,898 -0.05(-0.02%)
May 28, 2020 188.16 192.09 188.16 189.73 2,424,205 +1.64(+0.87%)
May 27, 2020 186.63 188.11 184.59 188.09 2,126,404 +3.32(+1.80%)
May 26, 2020 187.61 188.15 184.42 184.77 2,560,346 +2.53(+1.39%)
May 22, 2020 182.59 183.35 179.81 182.24 1,400,437 +0.20(+0.11%)
May 21, 2020 183.17 183.94 181.29 182.04 1,459,393 -1.58(-0.86%)
May 20, 2020 181.10 184.08 180.85 183.62 2,439,237 +4.79(+2.68%)
May 19, 2020 181.10 182.99 178.67 178.83 1,896,399 -2.50(-1.38%)
May 18, 2020 177.81 182.64 176.97 181.34 2,396,598 +8.34(+4.82%)
May 15, 2020 167.81 173.06 167.30 172.99 3,858,616 +3.66(+2.16%)
May 14, 2020 168.12 169.35 164.58 169.33 2,947,879 -0.95(-0.56%)
May 13, 2020 174.08 174.18 168.16 170.28 2,497,195 -4.44(-2.54%)
May 12, 2020 176.72 178.74 174.69 174.72 2,032,647 -1.91(-1.08%)
May 11, 2020 175.45 178.31 174.32 176.63 2,140,536 -0.76(-0.43%)
May 08, 2020 177.80 178.61 176.56 177.39 1,891,201 +1.36(+0.77%)
May 07, 2020 172.15 176.33 171.69 176.03 2,439,857 +6.33(+3.73%)
May 06, 2020 171.32 171.69 168.45 169.70 1,567,785 -1.17(-0.68%)
May 05, 2020 171.30 173.00 170.28 170.86 1,724,008 +1.97(+1.16%)
May 04, 2020 167.44 169.94 166.41 168.90 1,818,190 -0.53(-0.31%)
May 01, 2020 170.95 172.15 168.64 169.43 2,194,035 -4.80(-2.75%)
Apr 30, 2020 174.54 175.44 173.28 174.22 2,913,367 -2.23(-1.26%)
Apr 29, 2020 171.51 177.03 170.94 176.45 3,143,756 +8.66(+5.16%)
Apr 28, 2020 171.30 172.41 166.43 167.80 2,296,114 -1.01(-0.60%)
Apr 27, 2020 165.79 169.84 165.76 168.80 2,612,527 +3.74(+2.26%)
Apr 24, 2020 165.95 165.95 162.35 165.07 2,254,517 +2.41(+1.48%)
Apr 23, 2020 163.09 164.94 161.94 162.66 3,218,508 +0.56(+0.34%)
Apr 22, 2020 159.97 163.07 159.19 162.10 2,042,158 +5.71(+3.65%)
Apr 21, 2020 160.70 162.57 155.90 156.40 2,882,042 -8.00(-4.86%)
Apr 20, 2020 162.37 166.42 161.59 164.39 2,669,986 -0.33(-0.20%)
Apr 17, 2020 162.30 164.79 161.86 164.72 5,058,687 +6.72(+4.25%)
Apr 16, 2020 161.12 161.86 157.60 158.00 3,243,529 -1.41(-0.89%)
Apr 15, 2020 163.98 163.99 158.89 159.41 2,662,349 -7.39(-4.43%)
Apr 14, 2020 165.77 167.54 164.85 166.80 3,069,736 +5.18(+3.20%)
Apr 13, 2020 165.00 165.78 158.80 161.62 2,048,509 -5.01(-3.01%)
Apr 09, 2020 162.24 168.46 161.56 166.63 3,997,323 +5.80(+3.60%)
Apr 08, 2020 156.01 161.73 154.60 160.83 2,633,345 +7.13(+4.64%)
Apr 07, 2020 160.22 160.61 153.53 153.71 3,206,157 -1.81(-1.16%)
Apr 06, 2020 148.89 156.17 147.08 155.51 3,299,300 +13.02(+9.14%)
Apr 03, 2020 145.73 148.65 138.87 142.50 4,021,988 -3.86(-2.64%)
Apr 02, 2020 144.28 150.32 143.81 146.35 3,235,319 +1.49(+1.03%)
Apr 01, 2020 148.51 150.61 142.90 144.87 3,174,492 -8.03(-5.26%)
Mar 31, 2020 156.81 159.10 151.87 152.90 3,163,916 -6.14(-3.86%)
Mar 30, 2020 153.71 159.56 153.39 159.04 2,916,385 +6.50(+4.26%)
Mar 27, 2020 154.53 158.55 150.42 152.55 4,060,106 -7.92(-4.94%)
Mar 26, 2020 143.67 160.71 140.48 160.47 5,546,405 +18.28(+12.86%)
Mar 25, 2020 146.51 149.56 138.71 142.19 5,120,357 -4.71(-3.21%)
Mar 24, 2020 142.60 147.63 140.00 146.90 5,002,481 +12.32(+9.16%)
Mar 23, 2020 138.62 138.62 128.45 134.57 6,592,051 -5.85(-4.17%)
Mar 20, 2020 147.53 149.35 138.07 140.43 6,886,645 -8.02(-5.40%)
Mar 19, 2020 141.76 166.52 141.76 148.44 6,767,645 +6.88(+4.86%)
Mar 18, 2020 141.95 149.66 132.99 141.56 6,255,291 -6.14(-4.16%)
Mar 17, 2020 144.23 150.47 142.81 147.70 6,493,166 +4.84(+3.39%)
Mar 16, 2020 138.88 155.94 134.41 142.86 5,685,618 -13.08(-8.39%)
Mar 13, 2020 150.43 156.13 143.23 155.94 6,131,855 +13.09(+9.17%)
Mar 12, 2020 143.29 148.68 137.75 142.85 6,788,647 -11.78(-7.62%)
Mar 11, 2020 158.58 160.31 152.33 154.63 5,539,743 -8.85(-5.41%)
Mar 10, 2020 160.22 163.65 155.50 163.48 4,644,112 +9.79(+6.37%)
Mar 09, 2020 154.91 160.04 149.94 153.70 5,458,582 -13.71(-8.19%)
Mar 06, 2020 166.19 168.87 162.88 167.41 3,506,800 -3.57(-2.09%)
Mar 05, 2020 173.35 175.57 169.44 170.98 3,788,620 -5.90(-3.34%)
Mar 04, 2020 174.01 177.67 172.61 176.88 4,137,940 +6.22(+3.64%)
Mar 03, 2020 177.73 179.72 169.16 170.66 3,752,061 -6.87(-3.87%)
Mar 02, 2020 171.23 177.78 166.72 177.52 4,610,389 +8.39(+4.96%)
Feb 28, 2020 168.82 171.58 164.18 169.13 6,177,128 -5.48(-3.14%)
Feb 27, 2020 179.50 182.02 174.54 174.61 3,246,080 -8.64(-4.72%)
Feb 26, 2020 186.29 188.67 182.43 183.25 2,852,024 -1.34(-0.73%)
Feb 25, 2020 191.79 192.44 183.43 184.59 3,078,228 -6.80(-3.55%)
Feb 24, 2020 191.50 194.68 190.54 191.39 2,776,414 -7.05(-3.55%)
Feb 21, 2020 199.10 200.00 197.13 198.45 2,230,309 -1.88(-0.94%)
Feb 20, 2020 202.18 202.59 198.18 200.33 1,582,079 -1.89(-0.94%)
Feb 19, 2020 201.36 202.66 200.77 202.22 1,928,395 +2.02(+1.01%)
Feb 18, 2020 199.02 200.48 197.80 200.20 1,814,557 +1.30(+0.65%)
Feb 14, 2020 199.72 199.99 197.94 198.90 2,238,530 -0.03(-0.01%)
Feb 13, 2020 196.55 199.99 196.05 198.92 1,837,820 +0.38(+0.19%)
Feb 12, 2020 198.74 199.36 198.12 198.54 1,923,343 -0.14(-0.07%)
Feb 11, 2020 199.84 200.40 198.32 198.68 1,410,513 -0.38(-0.19%)
Feb 10, 2020 196.85 199.46 196.85 199.06 1,517,869 +0.91(+0.46%)
Feb 07, 2020 199.80 199.85 197.70 198.16 1,545,776 -2.42(-1.20%)
Feb 06, 2020 199.49 200.78 198.84 200.57 1,720,635 +1.82(+0.91%)
Feb 05, 2020 200.32 200.85 197.06 198.75 2,244,902 -0.29(-0.15%)
Feb 04, 2020 196.68 200.22 196.44 199.04 2,394,713 +4.43(+2.28%)
Feb 03, 2020 192.31 195.20 192.23 194.62 2,504,636 +2.43(+1.26%)
Jan 31, 2020 195.27 196.33 191.06 192.19 1,915,003 -2.96(-1.52%)
Jan 30, 2020 194.33 195.67 192.18 195.15 1,686,635 +0.38(+0.20%)
Jan 29, 2020 197.31 197.81 194.61 194.76 1,592,656 -2.14(-1.08%)
Jan 28, 2020 194.68 197.57 194.10 196.90 1,932,822 +3.46(+1.79%)
Jan 27, 2020 192.16 194.65 191.85 193.44 1,474,925 -1.89(-0.97%)
Jan 24, 2020 197.61 198.16 194.85 195.34 2,508,030 -1.98(-1.00%)
Jan 23, 2020 196.11 197.43 195.62 197.31 2,528,864 +1.19(+0.61%)
Jan 22, 2020 196.86 198.42 196.07 196.12 2,000,573 +0.24(+0.12%)
Jan 21, 2020 194.33 196.83 193.87 195.88 2,869,223 -0.05(-0.02%)
Jan 17, 2020 196.68 197.28 195.13 195.93 2,759,591 +0.21(+0.11%)
Jan 16, 2020 194.93 195.83 194.71 195.72 2,873,961 +1.61(+0.83%)
Jan 15, 2020 194.80 195.21 193.61 194.11 2,120,538 +0.31(+0.16%)
Jan 14, 2020 195.50 196.85 193.15 193.80 2,678,736 -1.74(-0.89%)
Jan 13, 2020 193.58 195.77 193.58 195.54 2,361,107 +1.80(+0.93%)
Jan 10, 2020 193.05 194.34 192.86 193.74 1,686,059 +1.41(+0.73%)
Jan 09, 2020 191.72 193.38 191.40 192.33 3,119,818 +1.70(+0.89%)
Jan 08, 2020 190.32 191.67 189.88 190.63 2,434,600 +0.37(+0.20%)
Jan 07, 2020 189.57 192.43 189.56 190.25 3,320,970 -4.20(-2.16%)
Jan 06, 2020 194.30 194.79 192.94 194.45 3,045,650 -1.28(-0.65%)
Jan 03, 2020 194.52 196.50 193.12 195.73 1,931,518 -0.33(-0.17%)
Jan 02, 2020 196.72 197.71 194.81 196.06 2,605,862 -0.39(-0.20%)
Dec 31, 2019 195.90 196.90 195.40 196.45 1,470,183 -0.07(-0.03%)
Dec 30, 2019 198.01 198.01 195.03 196.52 1,279,660 -1.47(-0.74%)
Dec 27, 2019 198.20 198.37 197.42 197.99 1,384,969 +0.16(+0.08%)
Dec 26, 2019 197.42 197.90 197.09 197.83 1,136,000 +0.41(+0.21%)
Dec 24, 2019 196.58 197.48 196.44 197.42 1,070,266 +0.73(+0.37%)
Dec 23, 2019 196.81 197.12 194.84 196.69 2,380,512 -0.25(-0.13%)
Dec 20, 2019 196.95 198.95 195.05 196.94 4,446,994 +2.61(+1.34%)
Dec 19, 2019 188.51 194.33 188.51 194.33 4,030,045 +2.37(+1.23%)
Dec 18, 2019 189.95 192.34 189.86 191.96 3,218,589 +2.20(+1.16%)
Dec 17, 2019 191.25 191.93 189.34 189.76 2,548,248 -1.49(-0.78%)
Dec 16, 2019 193.23 194.67 191.23 191.25 2,896,610 -1.55(-0.80%)
Dec 13, 2019 189.44 192.86 189.40 192.80 1,766,664 +2.56(+1.34%)
Dec 12, 2019 188.60 190.72 187.75 190.25 2,071,484 +1.51(+0.80%)
Dec 11, 2019 188.58 189.03 186.91 188.74 1,789,696 +0.39(+0.21%)
Dec 10, 2019 188.48 188.70 187.40 188.34 1,503,843 -0.14(-0.07%)
Dec 09, 2019 188.24 189.28 187.93 188.48 2,118,338 -0.48(-0.26%)
Dec 06, 2019 187.90 189.22 187.05 188.97 1,442,421 +2.52(+1.35%)
Dec 05, 2019 186.59 186.62 185.54 186.45 1,947,140 +0.25(+0.14%)
Dec 04, 2019 186.37 186.95 185.88 186.20 1,309,669 +0.77(+0.42%)
Dec 03, 2019 184.29 185.93 183.30 185.42 1,650,578 -0.78(-0.42%)
Dec 02, 2019 187.93 188.17 184.77 186.21 1,353,017 -1.47(-0.78%)
Nov 29, 2019 187.75 188.13 186.59 187.67 804,442 -0.08(-0.04%)
Nov 27, 2019 187.09 187.86 185.83 187.75 1,291,609 +0.32(+0.17%)
Nov 26, 2019 185.06 187.52 184.51 187.44 2,491,550 +2.38(+1.29%)
Nov 25, 2019 184.39 185.08 184.16 185.06 2,092,158 +1.59(+0.86%)
Nov 22, 2019 184.77 185.12 182.02 183.47 1,198,141 -0.11(-0.06%)
Nov 21, 2019 184.18 184.66 182.99 183.59 1,304,868 -0.87(-0.47%)
Nov 20, 2019 185.40 186.37 183.58 184.45 1,583,523 -0.59(-0.32%)
Nov 19, 2019 184.91 185.42 184.15 185.04 1,438,648 +0.30(+0.16%)
Nov 18, 2019 184.19 185.61 183.57 184.74 1,673,228 +1.13(+0.61%)
Nov 15, 2019 182.76 184.31 182.68 183.61 2,600,582 +0.52(+0.29%)
Nov 14, 2019 180.99 183.24 180.83 183.09 1,793,171 +1.63(+0.90%)
Nov 13, 2019 178.33 181.71 177.72 181.46 2,060,936 +2.86(+1.60%)
Nov 12, 2019 177.42 178.80 177.14 178.59 1,632,303 +1.28(+0.72%)
Nov 11, 2019 176.10 177.69 175.91 177.31 1,250,888 +0.34(+0.19%)
Nov 08, 2019 176.01 176.99 175.65 176.98 1,374,465 +0.57(+0.32%)
Nov 07, 2019 176.62 177.45 176.01 176.41 1,797,318 -0.13(-0.07%)
Nov 06, 2019 174.45 176.58 174.38 176.54 1,770,952 +2.19(+1.26%)
Nov 05, 2019 175.39 175.39 173.04 174.35 1,647,043 -0.86(-0.49%)
Nov 04, 2019 175.87 176.49 174.82 175.21 1,226,744 -0.39(-0.22%)
Nov 01, 2019 174.18 175.72 173.63 175.60 1,610,063 +2.61(+1.51%)
Oct 31, 2019 173.68 175.45 171.98 172.99 1,688,019 -1.08(-0.62%)
Oct 30, 2019 172.74 174.50 171.93 174.07 1,332,642 +1.66(+0.96%)
Oct 29, 2019 170.31 173.29 170.14 172.41 1,665,692 +1.80(+1.06%)
Oct 28, 2019 172.04 173.46 170.32 170.61 1,964,433 -0.19(-0.11%)
Oct 25, 2019 172.29 172.44 170.75 170.79 1,489,048 -1.80(-1.04%)
Oct 24, 2019 172.64 174.47 172.27 172.59 2,162,673 +0.87(+0.51%)
Oct 23, 2019 170.16 172.45 169.76 171.73 2,440,082 +1.26(+0.74%)
Oct 22, 2019 174.71 175.50 170.11 170.47 1,901,469 -4.31(-2.47%)
Oct 21, 2019 174.41 174.96 172.96 174.78 1,444,851 +0.24(+0.14%)
Oct 18, 2019 174.34 175.51 174.10 174.53 3,104,792 +0.97(+0.56%)
Oct 17, 2019 174.42 174.76 172.74 173.56 1,598,561 -0.50(-0.28%)
Oct 16, 2019 172.21 174.45 171.81 174.06 2,063,791 +0.35(+0.20%)
Oct 15, 2019 172.62 174.07 172.37 173.71 1,578,886 +1.39(+0.81%)
Oct 14, 2019 172.19 173.09 171.13 172.32 1,453,584 +0.49(+0.29%)
Oct 11, 2019 172.52 174.37 171.62 171.83 2,567,512 +1.06(+0.62%)
Oct 10, 2019 170.77 171.74 169.63 170.77 2,309,893 -0.47(-0.28%)
Oct 09, 2019 170.73 172.13 170.20 171.24 1,932,813 +1.99(+1.17%)
Oct 08, 2019 172.24 172.53 169.07 169.25 2,458,331 -4.28(-2.47%)
Oct 07, 2019 174.91 175.29 173.52 173.54 1,777,816 -2.63(-1.49%)
Oct 04, 2019 173.54 176.33 172.88 176.17 1,703,529 +3.56(+2.06%)
Oct 03, 2019 172.15 172.87 169.86 172.61 2,395,905 +0.89(+0.52%)
Oct 02, 2019 174.96 175.25 169.90 171.72 3,170,858 -4.43(-2.52%)
Oct 01, 2019 178.92 179.63 175.95 176.15 2,233,203 -2.54(-1.42%)
Sep 30, 2019 177.81 179.61 177.81 178.68 2,182,369 +0.90(+0.51%)
Sep 27, 2019 179.81 179.83 176.86 177.78 2,166,415 -0.69(-0.39%)
Sep 26, 2019 174.70 179.60 173.98 178.47 4,014,858 +1.16(+0.66%)
Sep 25, 2019 177.99 178.36 175.30 177.31 3,057,750 +0.68(+0.38%)
Sep 24, 2019 180.63 181.95 176.30 176.63 3,190,780 -2.51(-1.40%)
Sep 23, 2019 178.67 180.16 178.37 179.14 1,797,539 -0.23(-0.13%)
Sep 20, 2019 181.19 182.29 178.78 179.37 2,857,516 -1.47(-0.81%)
Sep 19, 2019 180.66 182.20 180.42 180.84 1,699,303 +0.50(+0.28%)
Sep 18, 2019 180.38 180.76 177.93 180.34 2,040,553 -0.76(-0.42%)
Sep 17, 2019 179.62 181.88 179.62 181.10 1,578,008 +0.73(+0.41%)
Sep 16, 2019 179.63 181.35 179.30 180.37 1,464,003 -0.43(-0.24%)
Sep 13, 2019 182.07 182.07 180.18 180.79 1,714,294 -0.84(-0.46%)
Sep 12, 2019 180.87 182.29 178.29 181.63 2,284,479 +3.85(+2.17%)
Sep 11, 2019 176.50 178.80 175.79 177.77 2,616,147 +1.59(+0.90%)
Sep 10, 2019 179.27 179.79 174.54 176.19 3,908,655 -4.80(-2.65%)
Sep 09, 2019 186.69 186.83 179.14 180.99 2,909,549 -5.84(-3.13%)
Sep 06, 2019 185.79 188.39 184.90 186.83 2,351,032 +1.51(+0.82%)
Sep 05, 2019 185.60 185.60 184.35 185.32 2,385,596 +1.65(+0.90%)
Sep 04, 2019 183.78 184.27 183.35 183.66 1,346,306 +1.82(+1.00%)
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.