Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 237.91 239.23 235.27 237.94 2,555,752 -0.98(-0.41%)
Nov 27, 2020 238.89 239.68 237.39 238.93 929,710 +0.75(+0.32%)
Nov 25, 2020 238.81 239.20 237.21 238.17 1,501,083 -0.64(-0.27%)
Nov 24, 2020 236.34 238.90 234.89 238.81 1,988,310 +3.63(+1.54%)
Nov 23, 2020 233.76 235.63 231.71 235.18 1,348,959 +2.64(+1.13%)
Nov 20, 2020 233.03 234.99 231.41 232.54 1,854,815 +0.23(+0.10%)
Nov 19, 2020 230.70 232.57 228.01 232.31 1,687,231 +3.31(+1.45%)
Nov 18, 2020 232.47 232.91 228.83 229.00 1,688,785 -3.91(-1.68%)
Nov 17, 2020 232.48 234.50 230.48 232.91 1,379,832 -1.08(-0.46%)
Nov 16, 2020 232.97 235.65 231.78 233.99 1,707,854 +3.03(+1.31%)
Nov 13, 2020 229.25 231.57 227.43 230.96 1,524,428 +3.47(+1.52%)
Nov 12, 2020 231.17 232.21 226.29 227.49 1,750,509 -4.39(-1.89%)
Nov 11, 2020 230.18 233.16 229.38 231.88 1,839,533 +3.86(+1.69%)
Nov 10, 2020 227.93 228.88 225.04 228.03 2,950,046 -1.44(-0.63%)
Nov 09, 2020 229.15 236.90 228.94 229.47 3,195,076 +3.75(+1.66%)
Nov 06, 2020 224.49 226.39 220.73 225.71 1,483,915 +2.20(+0.98%)
Nov 05, 2020 222.93 225.55 222.01 223.52 2,046,425 +5.80(+2.66%)
Nov 04, 2020 214.93 220.57 214.36 217.72 1,805,793 +2.11(+0.98%)
Nov 03, 2020 212.06 217.58 211.52 215.61 1,616,383 +5.27(+2.51%)
Nov 02, 2020 209.36 213.17 208.55 210.34 2,184,944 +3.13(+1.51%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
Oct 01, 2020 216.34 218.13 213.17 214.26 2,027,055 -0.77(-0.36%)
Sep 30, 2020 214.35 217.22 213.73 215.03 2,364,809 +1.82(+0.85%)
Sep 29, 2020 212.54 214.25 211.53 213.22 2,703,048 +1.24(+0.58%)
Sep 28, 2020 208.47 213.03 207.72 211.98 2,719,539 +7.76(+3.80%)
Sep 25, 2020 202.70 204.64 200.22 204.22 3,879,172 +0.20(+0.10%)
Sep 24, 2020 208.26 209.76 202.82 204.02 5,074,729 -15.44(-7.04%)
Sep 23, 2020 226.97 227.75 219.20 219.47 2,824,690 -5.97(-2.65%)
Sep 22, 2020 222.79 225.58 220.55 225.43 1,876,561 +2.86(+1.29%)
Sep 21, 2020 221.55 222.64 218.88 222.57 2,423,408 -2.16(-0.96%)
Sep 18, 2020 223.25 226.84 222.11 224.73 3,863,723 -0.61(-0.27%)
Sep 17, 2020 225.89 227.50 222.54 225.34 2,104,527 -2.47(-1.09%)
Sep 16, 2020 229.75 233.03 227.57 227.81 1,892,170 -0.74(-0.32%)
Sep 15, 2020 228.72 231.03 227.41 228.55 1,362,478 +1.30(+0.57%)
Sep 14, 2020 226.08 229.31 225.33 227.25 1,656,689 +3.86(+1.73%)
Sep 11, 2020 224.97 226.23 221.94 223.39 1,367,289 +1.07(+0.48%)
Sep 10, 2020 229.32 232.16 220.86 222.32 2,127,233 -5.00(-2.20%)
Sep 09, 2020 225.32 229.66 223.43 227.33 1,755,335 +5.96(+2.69%)
Sep 08, 2020 219.85 224.56 219.44 221.37 2,481,518 -3.25(-1.45%)
Sep 04, 2020 228.53 229.19 220.66 224.62 2,045,575 -2.77(-1.22%)
Sep 03, 2020 233.22 234.21 225.63 227.39 2,470,376 -7.80(-3.32%)
Sep 02, 2020 230.17 235.81 229.16 235.20 1,789,600 +6.81(+2.98%)
Sep 01, 2020 226.93 228.38 225.70 228.38 2,012,049 +0.09(+0.04%)
Aug 31, 2020 231.50 231.73 227.51 228.30 2,103,103 -2.91(-1.26%)
Aug 28, 2020 230.24 231.43 228.61 231.21 1,273,965 +2.02(+0.88%)
Aug 27, 2020 230.62 231.00 228.36 229.19 1,361,300 +0.40(+0.17%)
Aug 26, 2020 227.10 229.56 226.57 228.79 2,440,477 +2.13(+0.94%)
Aug 25, 2020 226.40 227.16 225.23 226.66 1,578,261 +0.44(+0.19%)
Aug 24, 2020 226.52 227.75 224.41 226.22 1,359,118 +0.25(+0.11%)
Aug 21, 2020 225.38 226.75 223.61 225.98 2,076,683 +0.84(+0.37%)
Aug 20, 2020 222.60 225.46 222.25 225.14 1,344,478 +1.88(+0.84%)
Aug 19, 2020 222.47 225.04 222.47 223.25 1,756,684 +0.38(+0.17%)
Aug 18, 2020 222.04 223.54 221.30 222.87 1,551,000 +1.53(+0.69%)
Aug 17, 2020 220.23 222.44 219.78 221.34 1,466,530 +2.26(+1.03%)
Aug 14, 2020 219.39 220.69 218.29 219.09 1,187,997 -1.41(-0.64%)
Aug 13, 2020 218.46 221.11 217.83 220.50 1,834,676 +1.88(+0.86%)
Aug 12, 2020 219.13 220.10 218.13 218.61 1,589,938 +1.12(+0.52%)
Aug 11, 2020 219.40 221.24 217.10 217.49 1,846,705 -1.68(-0.77%)
Aug 10, 2020 218.55 220.05 218.39 219.17 1,382,739 -1.16(-0.53%)
Aug 07, 2020 218.13 220.63 217.63 220.33 1,340,385 +0.64(+0.29%)
Aug 06, 2020 216.64 219.77 216.64 219.70 1,385,196 +2.08(+0.96%)
Aug 05, 2020 216.89 218.28 216.43 217.61 1,214,293 +1.47(+0.68%)
Aug 04, 2020 215.32 216.74 214.62 216.14 1,324,675 -0.03(-0.01%)
Aug 03, 2020 214.09 216.95 213.58 216.17 1,714,870 +2.28(+1.07%)
Jul 31, 2020 213.03 214.04 210.19 213.88 1,571,700 +0.76(+0.36%)
Jul 30, 2020 210.10 213.13 209.12 213.12 1,480,341 -0.38(-0.18%)
Jul 29, 2020 211.22 214.47 211.17 213.50 1,549,254 +2.09(+0.99%)
Jul 28, 2020 212.23 213.86 211.14 211.41 1,494,735 -1.09(-0.51%)
Jul 27, 2020 210.76 213.63 210.12 212.49 1,600,803 +1.79(+0.85%)
Jul 24, 2020 209.53 212.35 209.53 210.70 1,620,779 -0.82(-0.39%)
Jul 23, 2020 213.22 214.58 210.64 211.52 1,518,508 -1.84(-0.86%)
Jul 22, 2020 211.95 213.84 211.66 213.36 1,563,853 +1.41(+0.66%)
Jul 21, 2020 214.00 214.80 211.66 211.95 1,624,950 -0.65(-0.30%)
Jul 20, 2020 211.24 213.25 209.44 212.60 1,441,699 +1.42(+0.67%)
Jul 17, 2020 209.04 211.85 207.72 211.18 2,175,157 +2.69(+1.29%)
Jul 16, 2020 209.12 209.93 208.00 208.49 1,480,220 -0.62(-0.30%)
Jul 15, 2020 209.33 211.95 207.87 209.10 2,305,442 +1.33(+0.64%)
Jul 14, 2020 203.64 207.97 202.42 207.77 1,843,624 +3.24(+1.59%)
Jul 13, 2020 209.83 210.34 204.05 204.53 2,204,687 -4.28(-2.05%)
Jul 10, 2020 207.62 209.39 206.36 208.82 1,448,877 +0.90(+0.43%)
Jul 09, 2020 207.12 209.15 205.00 207.92 1,853,008 +0.40(+0.19%)
Jul 08, 2020 206.17 207.76 205.10 207.52 1,846,645 +2.43(+1.18%)
Jul 07, 2020 205.08 208.45 204.89 205.09 1,881,605 -1.16(-0.56%)
Jul 06, 2020 206.45 208.25 205.07 206.25 2,040,536 +1.74(+0.85%)
Jul 02, 2020 205.32 207.10 203.74 204.51 2,116,146 +1.07(+0.53%)
Jul 01, 2020 203.35 205.63 202.77 203.44 2,241,183 -0.12(-0.06%)
Jun 30, 2020 201.34 204.44 201.11 203.56 3,308,237 +1.90(+0.94%)
Jun 29, 2020 199.23 202.30 199.23 201.67 2,371,078 +0.24(+0.12%)
Jun 26, 2020 205.52 205.66 200.10 201.43 3,532,219 -4.60(-2.23%)
Jun 25, 2020 201.93 206.57 200.51 206.03 4,946,875 +14.68(+7.67%)
Jun 24, 2020 194.83 196.62 190.08 191.35 2,903,532 -5.27(-2.68%)
Jun 23, 2020 194.70 198.79 194.70 196.62 2,324,816 +4.55(+2.37%)
Jun 22, 2020 190.37 193.48 189.11 192.07 2,588,042 +1.00(+0.52%)
Jun 19, 2020 196.76 197.46 191.05 191.08 3,913,109 -1.31(-0.68%)
Jun 18, 2020 191.25 192.61 188.94 192.39 2,350,015 -2.15(-1.11%)
Jun 17, 2020 195.33 195.61 193.07 194.54 1,682,173 +0.76(+0.39%)
Jun 16, 2020 192.79 196.13 191.62 193.78 2,272,014 +4.37(+2.31%)
Jun 15, 2020 186.28 190.31 184.71 189.41 2,437,432 -1.71(-0.89%)
Jun 12, 2020 190.65 191.91 187.06 191.12 2,732,046 +5.35(+2.88%)
Jun 11, 2020 194.84 195.25 185.70 185.77 4,268,412 -12.78(-6.44%)
Jun 10, 2020 196.49 199.88 195.20 198.55 2,191,032 +1.98(+1.01%)
Jun 09, 2020 198.51 198.89 194.82 196.57 2,394,208 -3.74(-1.87%)
Jun 08, 2020 196.73 200.34 196.25 200.30 1,716,268 +2.65(+1.34%)
Jun 05, 2020 195.29 198.82 194.15 197.66 2,677,090 +5.11(+2.65%)
Jun 04, 2020 195.38 196.99 191.82 192.55 2,585,892 -3.96(-2.02%)
Jun 03, 2020 193.80 197.03 193.69 196.51 1,693,398 +1.42(+0.73%)
Jun 02, 2020 193.49 195.10 191.83 195.09 2,045,463 +2.28(+1.18%)
Jun 01, 2020 191.07 193.16 189.49 192.81 1,614,662 +1.67(+0.87%)
May 29, 2020 191.02 191.89 188.37 191.15 2,674,242 -0.05(-0.02%)
May 28, 2020 189.62 193.57 189.62 191.19 2,405,624 +1.65(+0.87%)
May 27, 2020 188.07 189.56 186.02 189.54 2,110,106 +3.35(+1.80%)
May 26, 2020 189.06 189.60 185.84 186.20 2,540,722 +2.55(+1.39%)
May 22, 2020 184.00 184.76 181.20 183.65 1,389,703 +0.20(+0.11%)
May 21, 2020 184.58 185.36 182.69 183.45 1,448,208 -1.59(-0.86%)
May 20, 2020 182.50 185.50 182.24 185.04 2,420,541 +4.82(+2.68%)
May 19, 2020 182.50 184.40 180.05 180.21 1,881,864 -2.52(-1.38%)
May 18, 2020 179.18 184.05 178.34 182.74 2,378,229 +8.41(+4.82%)
May 15, 2020 169.10 174.40 168.59 174.33 3,829,041 +3.69(+2.16%)
May 14, 2020 169.41 170.66 165.85 170.64 2,925,285 -0.96(-0.56%)
May 13, 2020 175.43 175.52 169.46 171.60 2,478,055 -4.47(-2.54%)
May 12, 2020 178.08 180.12 176.04 176.07 2,017,067 -1.92(-1.08%)
May 11, 2020 176.80 179.68 175.66 178.00 2,124,130 -0.77(-0.43%)
May 08, 2020 179.17 179.99 177.93 178.76 1,876,706 +1.37(+0.77%)
May 07, 2020 173.48 177.69 173.02 177.39 2,421,156 +6.38(+3.73%)
May 06, 2020 172.64 173.02 169.75 171.01 1,555,769 -1.18(-0.68%)
May 05, 2020 172.62 174.34 171.60 172.18 1,710,795 +1.98(+1.16%)
May 04, 2020 168.73 171.25 167.69 170.20 1,804,254 -0.53(-0.31%)
May 01, 2020 172.27 173.48 169.95 170.73 2,177,219 -4.84(-2.75%)
Apr 30, 2020 175.89 176.79 174.62 175.57 2,891,037 -2.25(-1.26%)
Apr 29, 2020 172.84 178.39 172.26 177.81 3,119,661 +8.72(+5.16%)
Apr 28, 2020 172.62 173.74 167.72 169.09 2,278,515 -1.02(-0.60%)
Apr 27, 2020 167.07 171.16 167.04 170.11 2,592,504 +3.76(+2.26%)
Apr 24, 2020 167.24 167.24 163.60 166.34 2,237,237 +2.43(+1.48%)
Apr 23, 2020 164.35 166.21 163.20 163.92 3,193,840 +0.56(+0.34%)
Apr 22, 2020 161.21 164.33 160.42 163.36 2,026,506 +5.75(+3.65%)
Apr 21, 2020 161.94 163.82 157.10 157.60 2,859,952 -8.06(-4.86%)
Apr 20, 2020 163.62 167.71 162.84 165.66 2,649,522 -0.33(-0.20%)
Apr 17, 2020 163.56 166.06 163.11 165.99 5,019,914 +6.77(+4.25%)
Apr 16, 2020 162.36 163.11 158.82 159.22 3,218,669 -1.42(-0.89%)
Apr 15, 2020 165.24 165.25 160.12 160.65 2,641,943 -7.44(-4.43%)
Apr 14, 2020 167.05 168.83 166.12 168.09 3,046,208 +5.22(+3.20%)
Apr 13, 2020 166.28 167.06 160.03 162.87 2,032,808 -5.05(-3.01%)
Apr 09, 2020 163.49 169.76 162.81 167.92 3,966,685 +5.84(+3.60%)
Apr 08, 2020 157.22 162.98 155.79 162.08 2,613,161 +7.18(+4.64%)
Apr 07, 2020 161.46 161.85 154.72 154.89 3,181,583 -1.82(-1.16%)
Apr 06, 2020 150.04 157.38 148.21 156.72 3,274,013 +13.12(+9.14%)
Apr 03, 2020 146.85 149.80 139.94 143.60 3,991,161 -3.89(-2.64%)
Apr 02, 2020 145.39 151.48 144.92 147.49 3,210,522 +1.50(+1.03%)
Apr 01, 2020 149.66 151.78 144.00 145.99 3,150,161 -8.10(-5.25%)
Mar 31, 2020 158.02 160.33 153.04 154.08 3,139,666 -6.19(-3.86%)
Mar 30, 2020 154.89 160.79 154.57 160.27 2,894,032 +6.55(+4.26%)
Mar 27, 2020 155.72 159.77 151.58 153.72 4,028,987 -7.98(-4.94%)
Mar 26, 2020 144.78 161.95 141.57 161.71 5,503,895 +18.42(+12.86%)
Mar 25, 2020 147.65 150.71 139.78 143.29 5,081,112 -4.75(-3.21%)
Mar 24, 2020 143.70 148.77 141.09 148.03 4,964,140 +12.42(+9.16%)
Mar 23, 2020 139.69 139.69 129.44 135.61 6,541,526 -5.90(-4.17%)
Mar 20, 2020 148.68 150.50 139.13 141.51 6,833,862 -8.08(-5.40%)
Mar 19, 2020 142.85 167.81 142.85 149.59 6,715,774 +6.94(+4.86%)
Mar 18, 2020 143.05 150.82 134.02 142.65 6,207,347 -6.19(-4.16%)
Mar 17, 2020 145.34 151.63 143.91 148.84 6,443,399 +4.88(+3.39%)
Mar 16, 2020 139.95 157.15 135.44 143.97 5,642,041 -13.19(-8.39%)
Mar 13, 2020 151.59 157.34 144.33 157.15 6,084,857 +13.19(+9.17%)
Mar 12, 2020 144.40 149.83 138.81 143.96 6,736,615 -11.87(-7.62%)
Mar 11, 2020 159.80 161.54 153.51 155.83 5,497,283 -8.92(-5.41%)
Mar 10, 2020 161.46 164.92 156.71 164.75 4,608,517 +9.86(+6.37%)
Mar 09, 2020 156.10 161.27 151.10 154.88 5,416,745 -13.82(-8.19%)
Mar 06, 2020 167.47 170.17 164.14 168.70 3,479,922 -3.59(-2.09%)
Mar 05, 2020 174.69 176.92 170.75 172.30 3,759,582 -5.95(-3.34%)
Mar 04, 2020 175.35 179.05 173.94 178.24 4,106,224 +6.27(+3.64%)
Mar 03, 2020 179.10 181.11 170.47 171.98 3,723,304 -6.92(-3.87%)
Mar 02, 2020 172.55 179.15 168.01 178.90 4,575,052 +8.46(+4.96%)
Feb 28, 2020 170.13 172.90 165.45 170.44 6,129,783 -5.52(-3.14%)
Feb 27, 2020 180.89 183.43 175.89 175.96 3,221,200 -8.71(-4.72%)
Feb 26, 2020 187.73 190.13 183.84 184.67 2,830,164 -1.35(-0.73%)
Feb 25, 2020 193.27 193.93 184.85 186.02 3,054,635 -6.85(-3.55%)
Feb 24, 2020 192.98 196.18 192.01 192.87 2,755,134 -7.11(-3.55%)
Feb 21, 2020 200.64 201.54 198.66 199.98 2,213,215 -1.90(-0.94%)
Feb 20, 2020 203.74 204.16 199.71 201.88 1,569,953 -1.91(-0.94%)
Feb 19, 2020 202.91 204.23 202.32 203.78 1,913,615 +2.04(+1.01%)
Feb 18, 2020 200.55 202.03 199.33 201.74 1,800,649 +1.31(+0.65%)
Feb 14, 2020 201.26 201.53 199.47 200.43 2,221,373 -0.03(-0.01%)
Feb 13, 2020 198.07 201.54 197.57 200.46 1,823,734 +0.39(+0.19%)
Feb 12, 2020 200.27 200.90 199.65 200.07 1,908,602 -0.14(-0.07%)
Feb 11, 2020 201.38 201.95 199.86 200.22 1,399,702 -0.39(-0.19%)
Feb 10, 2020 198.37 201.00 198.37 200.60 1,506,235 +0.92(+0.46%)
Feb 07, 2020 201.35 201.39 199.22 199.69 1,533,929 -2.44(-1.20%)
Feb 06, 2020 201.03 202.33 200.38 202.12 1,707,447 +1.83(+0.91%)
Feb 05, 2020 201.87 202.40 198.58 200.29 2,227,696 -0.29(-0.15%)
Feb 04, 2020 198.19 201.77 197.95 200.58 2,376,359 +4.46(+2.28%)
Feb 03, 2020 193.80 196.70 193.71 196.12 2,485,440 +2.44(+1.26%)
Jan 31, 2020 196.78 197.84 192.53 193.67 1,900,326 -2.98(-1.52%)
Jan 30, 2020 195.84 197.19 193.66 196.66 1,673,707 +0.39(+0.20%)
Jan 29, 2020 198.84 199.34 196.11 196.27 1,580,449 -2.15(-1.08%)
Jan 28, 2020 196.19 199.10 195.60 198.42 1,918,008 +3.48(+1.79%)
Jan 27, 2020 193.65 196.16 193.33 194.94 1,463,620 -1.91(-0.97%)
Jan 24, 2020 199.14 199.70 196.35 196.84 2,488,807 -1.99(-1.00%)
Jan 23, 2020 197.63 198.96 197.13 198.84 2,509,481 +1.20(+0.61%)
Jan 22, 2020 198.38 199.95 197.58 197.64 1,985,240 +0.25(+0.12%)
Jan 21, 2020 195.84 198.35 195.36 197.39 2,847,232 -0.05(-0.02%)
Jan 17, 2020 198.19 198.81 196.64 197.44 2,738,440 +0.21(+0.11%)
Jan 16, 2020 196.44 197.34 196.21 197.23 2,851,934 +1.62(+0.83%)
Jan 15, 2020 196.31 196.72 195.11 195.61 2,104,285 +0.31(+0.16%)
Jan 14, 2020 197.01 198.37 194.64 195.30 2,658,204 -1.75(-0.89%)
Jan 13, 2020 195.07 197.28 195.07 197.05 2,343,010 +1.81(+0.93%)
Jan 10, 2020 194.54 195.84 194.35 195.23 1,673,135 +1.42(+0.73%)
Jan 09, 2020 193.20 194.87 192.88 193.81 3,095,905 +1.71(+0.89%)
Jan 08, 2020 191.79 193.15 191.35 192.10 2,415,940 +0.38(+0.20%)
Jan 07, 2020 191.04 193.91 191.03 191.72 3,295,516 -4.23(-2.16%)
Jan 06, 2020 195.81 196.29 194.43 195.96 3,022,306 -1.29(-0.65%)
Jan 03, 2020 196.02 198.02 194.61 197.24 1,916,713 -0.33(-0.17%)
Jan 02, 2020 198.24 199.24 196.31 197.57 2,585,889 -0.39(-0.20%)
Dec 31, 2019 197.41 198.42 196.91 197.97 1,458,914 -0.06(-0.03%)
Dec 30, 2019 199.54 199.54 196.54 198.03 1,269,852 -1.49(-0.74%)
Dec 27, 2019 199.74 199.90 198.94 199.52 1,374,354 +0.16(+0.08%)
Dec 26, 2019 198.94 199.43 198.62 199.36 1,127,293 +0.41(+0.21%)
Dec 24, 2019 198.10 199.00 197.96 198.94 1,062,063 +0.73(+0.37%)
Dec 23, 2019 198.33 198.64 196.34 198.21 2,362,266 -0.25(-0.13%)
Dec 20, 2019 198.47 200.49 196.56 198.47 4,412,909 +2.63(+1.34%)
Dec 19, 2019 189.97 195.83 189.97 195.83 3,999,156 +2.39(+1.23%)
Dec 18, 2019 191.41 193.83 191.33 193.44 3,193,919 +2.22(+1.16%)
Dec 17, 2019 192.73 193.41 190.80 191.23 2,528,716 -1.50(-0.78%)
Dec 16, 2019 194.72 196.17 192.70 192.73 2,874,409 -1.56(-0.80%)
Dec 13, 2019 190.91 194.35 190.86 194.29 1,753,123 +2.58(+1.34%)
Dec 12, 2019 190.06 192.19 189.20 191.72 2,055,607 +1.52(+0.80%)
Dec 11, 2019 190.03 190.49 188.35 190.19 1,775,978 +0.40(+0.21%)
Dec 10, 2019 189.94 190.16 188.84 189.80 1,492,317 -0.14(-0.07%)
Dec 09, 2019 189.69 190.74 189.38 189.94 2,102,102 -0.49(-0.26%)
Dec 06, 2019 189.35 190.68 188.49 190.43 1,431,366 +2.54(+1.35%)
Dec 05, 2019 188.03 188.06 186.98 187.89 1,932,216 +0.25(+0.14%)
Dec 04, 2019 187.81 188.40 187.32 187.63 1,299,630 +0.78(+0.42%)
Dec 03, 2019 185.72 187.36 184.71 186.85 1,637,927 -0.79(-0.42%)
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.