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

Accenture Plc (NY: ACN )

298.66 -2.25 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2018 150.48 151.73 149.41 149.93 3,956,103 -0.83(-0.55%)
Jun 28, 2018 147.09 151.73 146.36 150.76 6,329,799 +8.39(+5.90%)
Jun 27, 2018 144.03 145.45 142.33 142.37 3,482,421 -1.39(-0.97%)
Jun 26, 2018 143.46 144.43 143.12 143.76 2,360,490 +0.64(+0.45%)
Jun 25, 2018 144.79 144.86 142.38 143.12 3,420,199 -3.18(-2.17%)
Jun 22, 2018 147.09 147.09 145.21 146.30 4,126,704 -0.37(-0.25%)
Jun 21, 2018 147.89 148.41 146.30 146.66 2,219,628 -1.59(-1.08%)
Jun 20, 2018 149.39 149.73 148.16 148.26 2,211,510 -1.41(-0.94%)
Jun 19, 2018 148.58 149.70 147.83 149.67 2,808,967 +0.39(+0.26%)
Jun 18, 2018 148.47 149.37 147.43 149.28 1,952,955 -0.55(-0.37%)
Jun 15, 2018 150.03 149.17 149.83 9,341,730 +0.66(+0.44%)
Jun 14, 2018 149.69 150.26 148.60 149.17 2,088,890 -0.24(-0.16%)
Jun 13, 2018 149.47 150.53 149.03 149.41 2,572,480 +0.16(+0.11%)
Jun 12, 2018 149.79 150.31 148.88 149.24 3,143,910 +0.08(+0.06%)
Jun 11, 2018 148.04 149.96 148.04 149.16 2,158,724 +0.53(+0.36%)
Jun 08, 2018 147.29 148.77 147.20 148.63 1,882,455 +1.43(+0.97%)
Jun 07, 2018 149.15 149.25 146.27 147.20 1,951,032 -1.93(-1.29%)
Jun 06, 2018 149.16 149.12 1,932,672 +2.56(+1.74%)
Jun 05, 2018 145.87 146.97 145.77 146.56 1,916,562 +0.45(+0.31%)
Jun 04, 2018 145.40 146.64 144.86 146.12 1,616,813 +0.50(+0.34%)
Jun 01, 2018 143.83 145.98 143.48 145.62 1,973,644 +2.89(+2.02%)
May 31, 2018 142.97 143.69 141.97 142.73 2,999,522 -0.27(-0.19%)
May 30, 2018 141.87 143.47 141.62 143.00 1,721,990 +2.28(+1.62%)
May 29, 2018 142.02 142.28 139.91 140.72 2,233,867 -2.24(-1.57%)
May 25, 2018 142.96 142.96 142.96 0 +0.37(+0.26%)
May 24, 2018 142.81 143.02 141.77 142.59 2,085,240 +0.26(+0.18%)
May 23, 2018 142.32 143.03 141.22 142.34 1,896,363 -0.02(-0.01%)
May 22, 2018 143.86 144.28 142.19 142.36 1,917,193 -1.48(-1.03%)
May 21, 2018 142.99 144.27 142.99 143.83 1,803,626 +1.49(+1.05%)
May 18, 2018 142.06 142.91 141.72 142.34 1,655,653 +0.35(+0.25%)
May 17, 2018 141.51 142.71 140.97 141.99 1,762,529 +0.78(+0.55%)
May 16, 2018 141.60 142.10 140.83 141.21 2,124,345 +0.01(+0.01%)
May 15, 2018 141.81 141.87 140.57 141.20 1,935,988 -1.38(-0.96%)
May 14, 2018 144.18 144.48 142.34 142.58 1,785,800 -1.38(-0.96%)
May 11, 2018 143.47 144.46 142.81 143.96 1,321,984 +0.50(+0.35%)
May 10, 2018 142.04 143.89 141.53 143.47 1,417,808 +1.76(+1.24%)
May 09, 2018 140.13 142.04 139.49 141.71 1,653,356 +2.46(+1.76%)
May 08, 2018 138.71 139.76 138.42 139.25 1,931,451 -0.33(-0.24%)
May 07, 2018 140.18 140.29 139.16 139.58 2,244,439 -1.04(-0.74%)
May 04, 2018 138.12 141.10 137.79 140.62 1,641,203 +1.57(+1.13%)
May 03, 2018 137.75 139.34 136.68 139.06 1,882,248 +0.94(+0.68%)
May 02, 2018 139.05 139.39 137.85 138.12 1,791,690 -1.11(-0.80%)
May 01, 2018 138.47 139.26 137.58 139.23 1,314,586 +0.66(+0.48%)
Apr 30, 2018 140.38 140.46 138.55 138.57 1,641,816 -1.09(-0.78%)
Apr 27, 2018 139.57 140.19 138.56 139.66 1,287,002 +0.09(+0.07%)
Apr 26, 2018 138.32 140.34 138.02 139.57 1,783,570 +2.02(+1.47%)
Apr 25, 2018 138.85 138.85 136.03 137.56 2,226,078 -0.90(-0.65%)
Apr 24, 2018 140.74 141.45 137.34 138.45 2,097,856 -1.81(-1.29%)
Apr 23, 2018 140.43 140.64 139.41 140.26 1,672,703 +0.58(+0.41%)
Apr 20, 2018 141.16 141.82 139.22 139.68 2,511,743 -2.00(-1.41%)
Apr 19, 2018 142.06 142.25 140.79 141.68 1,650,763 -0.85(-0.60%)
Apr 18, 2018 141.46 142.70 140.53 142.53 2,155,707 +1.17(+0.83%)
Apr 17, 2018 139.90 141.68 139.38 141.36 2,948,549 +2.58(+1.86%)
Apr 16, 2018 138.80 139.35 137.91 138.77 2,347,728 +1.18(+0.86%)
Apr 13, 2018 138.39 138.76 136.98 137.59 1,754,317 +0.04(+0.03%)
Apr 12, 2018 136.72 138.51 136.49 137.56 2,188,328 +1.55(+1.14%)
Apr 11, 2018 136.92 137.35 135.79 136.01 1,892,950 -2.13(-1.54%)
Apr 10, 2018 136.26 138.76 136.12 138.13 2,496,725 +3.45(+2.56%)
Apr 09, 2018 134.69 136.66 134.46 134.68 1,613,336 +0.79(+0.59%)
Apr 06, 2018 136.18 136.99 132.81 133.89 2,121,371 -3.81(-2.76%)
Apr 05, 2018 137.27 138.15 136.28 137.70 2,242,385 +1.45(+1.07%)
Apr 04, 2018 133.26 136.71 132.69 136.24 2,378,820 +1.07(+0.79%)
Apr 03, 2018 134.90 135.33 132.68 135.17 2,601,428 +0.73(+0.55%)
Apr 02, 2018 137.92 137.92 133.09 134.44 3,132,530 -5.01(-3.60%)
Mar 29, 2018 139.45 139.45 139.45 0 +5.53(+4.13%)
Mar 28, 2018 135.98 136.58 133.85 133.92 3,264,514 -1.32(-0.97%)
Mar 27, 2018 139.20 139.59 134.27 135.23 3,535,656 -3.62(-2.61%)
Mar 26, 2018 135.36 139.15 135.36 138.86 4,656,879 +5.00(+3.73%)
Mar 23, 2018 137.48 138.51 133.69 133.86 4,446,849 -2.62(-1.92%)
Mar 22, 2018 142.40 143.48 136.02 136.48 9,028,578 -10.72(-7.28%)
Mar 21, 2018 148.26 148.73 147.11 147.20 3,799,977 -0.77(-0.52%)
Mar 20, 2018 146.22 148.22 146.22 147.97 2,475,982 +2.05(+1.41%)
Mar 19, 2018 145.86 146.72 144.78 145.92 2,080,469 -0.25(-0.17%)
Mar 16, 2018 147.72 148.34 146.15 146.16 4,423,541 -1.79(-1.21%)
Mar 15, 2018 146.53 148.52 146.16 147.95 2,025,765 +1.69(+1.16%)
Mar 14, 2018 147.86 148.26 145.74 146.26 2,437,973 -1.35(-0.92%)
Mar 13, 2018 147.28 149.26 147.23 147.62 3,018,528 +0.73(+0.49%)
Mar 12, 2018 147.17 147.87 146.28 146.89 2,317,572 +0.16(+0.11%)
Mar 09, 2018 145.04 147.02 144.64 146.73 3,289,094 +2.73(+1.90%)
Mar 08, 2018 144.46 144.83 143.57 143.99 3,372,256 -0.05(-0.03%)
Mar 07, 2018 144.41 144.04 3,459,285 +0.47(+0.33%)
Mar 06, 2018 144.60 145.49 142.61 143.56 2,254,746 -0.75(-0.52%)
Mar 05, 2018 142.78 145.04 142.62 144.31 2,131,938 +1.23(+0.86%)
Mar 02, 2018 141.00 143.20 140.53 143.08 3,258,394 +1.23(+0.86%)
Mar 01, 2018 146.52 146.80 141.61 141.86 3,308,213 -4.41(-3.02%)
Feb 28, 2018 147.99 149.34 146.22 146.27 2,203,982 -1.40(-0.95%)
Feb 27, 2018 149.72 150.42 147.67 147.67 2,004,277 -1.99(-1.33%)
Feb 26, 2018 148.82 149.74 148.00 149.66 1,962,480 +1.63(+1.10%)
Feb 23, 2018 146.35 148.12 145.65 148.03 1,736,153 +2.39(+1.64%)
Feb 22, 2018 145.27 145.65 1,659,586 -0.13(-0.09%)
Feb 21, 2018 146.80 148.77 145.74 145.77 1,788,625 -0.89(-0.61%)
Feb 20, 2018 147.52 147.82 146.33 146.66 1,564,450 -1.11(-0.75%)
Feb 16, 2018 147.77 147.77 147.77 0 +1.45(+0.99%)
Feb 15, 2018 145.71 146.36 144.10 146.32 2,011,350 +1.15(+0.79%)
Feb 14, 2018 141.73 145.46 140.95 145.16 2,843,426 +2.68(+1.88%)
Feb 13, 2018 140.09 142.62 139.89 142.48 2,241,332 +1.72(+1.22%)
Feb 12, 2018 140.51 142.15 139.81 140.77 2,497,303 +1.01(+0.72%)
Feb 09, 2018 137.81 140.80 135.17 139.76 4,025,254 +3.03(+2.21%)
Feb 08, 2018 141.09 141.24 136.61 136.73 2,834,095 -4.22(-2.99%)
Feb 07, 2018 140.10 144.38 139.06 140.95 3,206,672 +0.42(+0.30%)
Feb 06, 2018 136.53 140.98 135.75 140.53 4,293,572 +0.52(+0.37%)
Feb 05, 2018 141.83 144.27 137.07 140.01 4,067,669 -2.53(-1.77%)
Feb 02, 2018 145.34 145.60 142.29 142.54 2,403,627 -3.23(-2.22%)
Feb 01, 2018 145.50 146.38 144.94 145.77 1,859,521 -0.22(-0.15%)
Jan 31, 2018 145.44 146.21 145.11 145.99 2,053,222 +0.91(+0.63%)
Jan 30, 2018 146.23 146.41 144.55 145.08 1,871,077 -1.35(-0.92%)
Jan 29, 2018 147.47 147.72 146.24 146.44 1,447,328 -1.24(-0.84%)
Jan 26, 2018 146.49 147.70 145.65 147.67 2,147,199 +1.60(+1.09%)
Jan 25, 2018 146.37 146.83 145.91 146.07 1,460,830 +0.17(+0.12%)
Jan 24, 2018 146.44 147.16 145.84 145.90 2,148,567 -0.25(-0.17%)
Jan 23, 2018 146.53 147.22 145.94 146.15 1,800,670 -0.50(-0.34%)
Jan 22, 2018 146.45 147.06 146.10 146.65 1,893,151 -0.29(-0.20%)
Jan 19, 2018 146.81 147.62 145.54 146.94 2,473,109 +0.74(+0.50%)
Jan 18, 2018 145.47 146.34 145.19 146.21 1,858,486 +0.66(+0.46%)
Jan 17, 2018 144.54 145.78 144.27 145.54 2,359,029 +2.04(+1.42%)
Jan 16, 2018 145.58 145.69 143.46 143.50 3,146,769 -1.95(-1.34%)
Jan 12, 2018 145.45 145.45 145.45 0 +0.91(+0.63%)
Jan 11, 2018 144.35 144.81 143.58 144.55 1,991,667 +0.19(+0.13%)
Jan 10, 2018 144.35 1,787,713 -0.51(-0.35%)
Jan 09, 2018 143.99 144.88 143.04 144.86 3,527,867 +0.48(+0.33%)
Jan 08, 2018 142.97 144.46 142.48 144.38 2,880,581 +1.14(+0.80%)
Jan 05, 2018 142.28 143.28 141.84 143.24 1,758,580 +1.17(+0.82%)
Jan 04, 2018 140.81 142.50 140.60 142.07 1,956,073 +1.66(+1.18%)
Jan 03, 2018 138.98 140.80 138.98 140.40 2,272,109 +0.64(+0.46%)
Jan 02, 2018 139.45 139.99 138.79 139.76 3,370,424 +0.68(+0.49%)
Dec 29, 2017 139.08 139.08 139.08 0 -0.44(-0.31%)
Dec 28, 2017 139.41 139.82 138.99 139.51 1,237,568 +0.23(+0.16%)
Dec 27, 2017 139.21 139.69 138.84 139.29 1,860,759 +0.30(+0.22%)
Dec 26, 2017 139.12 139.42 138.50 138.99 1,667,015 -0.82(-0.59%)
Dec 22, 2017 141.52 141.72 139.72 139.80 2,001,859 -0.28(-0.20%)
Dec 21, 2017 141.99 143.94 139.83 140.09 5,022,854 +2.22(+1.61%)
Dec 20, 2017 138.25 138.88 137.74 137.86 3,525,441 -0.43(-0.31%)
Dec 19, 2017 138.05 138.80 137.17 138.29 2,271,791 +0.45(+0.33%)
Dec 18, 2017 139.04 139.68 137.71 137.83 2,507,012 -0.85(-0.62%)
Dec 15, 2017 138.58 138.90 137.26 138.69 3,851,354 +1.32(+0.96%)
Dec 14, 2017 137.94 138.46 137.31 137.37 1,775,004 -0.19(-0.14%)
Dec 13, 2017 137.91 138.77 136.64 137.56 1,757,730 -0.62(-0.45%)
Dec 12, 2017 138.18 138.81 136.23 138.18 2,551,907 +1.28(+0.94%)
Dec 11, 2017 136.77 137.30 136.39 136.90 2,183,134 +0.15(+0.11%)
Dec 08, 2017 135.45 136.81 135.11 136.75 1,910,881 +1.75(+1.30%)
Dec 07, 2017 134.45 135.05 133.76 135.00 1,680,248 +0.30(+0.22%)
Dec 06, 2017 134.44 134.89 133.79 134.70 1,500,788 +0.55(+0.41%)
Dec 05, 2017 133.76 134.89 133.35 134.15 1,539,892 +0.47(+0.35%)
Dec 04, 2017 134.00 134.43 132.94 133.68 2,311,333 +0.53(+0.40%)
Dec 01, 2017 134.18 134.78 132.55 133.15 2,170,273 -1.31(-0.97%)
Nov 30, 2017 133.54 135.00 133.36 134.46 3,122,976 +0.96(+0.72%)
Nov 29, 2017 134.96 134.96 131.94 133.50 2,171,759 -0.99(-0.74%)
Nov 28, 2017 134.46 134.90 134.08 134.49 2,119,954 +0.49(+0.37%)
Nov 27, 2017 134.45 134.54 133.94 134.00 1,488,344 -0.12(-0.09%)
Nov 24, 2017 134.61 134.61 133.36 134.12 662,456 +0.47(+0.35%)
Nov 22, 2017 134.32 134.75 133.57 133.64 1,390,991 -0.82(-0.61%)
Nov 21, 2017 133.54 134.88 133.01 134.46 1,906,539 +1.31(+0.98%)
Nov 20, 2017 132.06 133.41 131.62 133.15 1,764,074 +1.02(+0.77%)
Nov 17, 2017 132.99 133.35 131.50 132.14 2,814,784 -1.44(-1.08%)
Nov 16, 2017 131.69 133.80 131.36 133.58 2,245,656 +2.53(+1.93%)
Nov 15, 2017 131.19 131.73 130.52 131.06 1,973,462 -0.64(-0.48%)
Nov 14, 2017 130.28 132.18 129.70 131.69 1,994,456 +0.94(+0.72%)
Nov 13, 2017 130.47 131.07 130.06 130.75 1,602,927 +0.03(+0.02%)
Nov 10, 2017 130.38 130.88 129.63 130.72 1,015,446 +0.06(+0.04%)
Nov 09, 2017 131.37 131.48 129.88 130.66 1,418,644 -0.96(-0.73%)
Nov 08, 2017 130.60 131.73 129.91 131.63 1,330,059 +1.26(+0.97%)
Nov 07, 2017 131.25 131.25 129.86 130.37 1,413,820 -0.39(-0.30%)
Nov 06, 2017 130.02 131.01 129.26 130.75 1,638,759 -0.10(-0.08%)
Nov 03, 2017 130.30 131.45 130.00 130.85 1,470,632 +0.55(+0.43%)
Nov 02, 2017 129.46 130.62 128.94 130.30 1,744,949 +0.43(+0.33%)
Nov 01, 2017 129.24 130.08 128.55 129.87 2,267,681 +0.54(+0.42%)
Oct 31, 2017 130.07 130.17 129.14 129.33 2,482,536 -0.84(-0.65%)
Oct 30, 2017 130.26 130.62 129.12 130.17 2,361,404 +0.01(+0.01%)
Oct 27, 2017 129.58 130.47 128.99 130.16 2,606,172 +1.19(+0.92%)
Oct 26, 2017 128.62 129.83 128.40 128.97 2,163,909 +0.74(+0.57%)
Oct 25, 2017 126.28 128.31 125.97 128.24 2,591,996 +2.04(+1.62%)
Oct 24, 2017 126.58 126.67 125.41 126.19 1,337,380 -0.38(-0.30%)
Oct 23, 2017 126.96 127.34 126.32 126.58 1,671,159 -0.15(-0.12%)
Oct 20, 2017 126.43 126.73 125.83 126.72 1,506,812 +0.79(+0.63%)
Oct 19, 2017 124.87 125.98 124.32 125.93 1,487,887 +1.09(+0.87%)
Oct 18, 2017 125.58 125.94 124.79 124.84 1,744,792 +0.09(+0.07%)
Oct 17, 2017 124.98 125.32 124.42 124.75 1,607,899 -0.40(-0.32%)
Oct 16, 2017 125.45 125.58 124.27 125.15 1,615,265 -0.10(-0.08%)
Oct 13, 2017 125.59 125.97 124.34 125.25 1,875,164 +0.00(+0.00%)
Oct 12, 2017 123.25 125.65 122.49 125.25 3,192,082 +2.06(+1.67%)
Oct 11, 2017 123.44 123.73 122.73 123.19 2,943,292 -0.55(-0.44%)
Oct 10, 2017 123.27 124.17 123.13 123.73 2,005,101 +0.48(+0.39%)
Oct 09, 2017 122.59 123.27 122.39 123.26 1,124,905 +0.67(+0.54%)
Oct 06, 2017 122.51 123.24 122.11 122.59 1,417,958 +0.03(+0.02%)
Oct 05, 2017 121.92 122.70 121.71 122.56 1,851,699 +0.95(+0.78%)
Oct 04, 2017 121.03 122.08 120.98 121.61 2,437,300 +0.82(+0.68%)
Oct 03, 2017 121.32 122.34 120.26 120.79 2,817,997 -1.07(-0.88%)
Oct 02, 2017 121.67 122.22 121.12 121.86 2,963,905 +0.33(+0.27%)
Sep 29, 2017 123.19 123.78 121.32 121.53 3,681,012 -1.12(-0.92%)
Sep 28, 2017 119.48 123.88 119.01 122.65 4,719,522 -0.29(-0.23%)
Sep 27, 2017 122.47 122.94 4,316,882 -0.18(-0.15%)
Sep 26, 2017 124.61 124.80 123.04 123.12 3,235,865 -1.19(-0.96%)
Sep 25, 2017 124.11 124.41 123.50 124.31 2,737,702 +0.23(+0.19%)
Sep 22, 2017 122.98 124.17 122.82 124.08 2,132,268 +1.12(+0.91%)
Sep 21, 2017 124.12 124.27 122.88 122.96 2,230,576 -1.22(-0.98%)
Sep 20, 2017 122.38 124.30 122.38 124.17 2,220,300 +1.17(+0.95%)
Sep 19, 2017 123.27 123.98 123.00 123.00 2,644,683 -0.21(-0.17%)
Sep 18, 2017 121.91 123.58 121.91 123.21 2,774,693 +1.43(+1.18%)
Sep 15, 2017 121.47 122.05 120.60 121.78 4,127,266 +0.44(+0.36%)
Sep 14, 2017 121.02 121.68 120.57 121.34 3,657,113 +0.07(+0.06%)
Sep 13, 2017 122.28 122.52 120.76 121.27 3,421,664 -1.30(-1.06%)
Sep 12, 2017 122.87 123.22 122.38 122.56 1,843,570 -0.01(-0.01%)
Sep 11, 2017 121.12 122.59 120.22 122.57 1,853,010 +2.26(+1.88%)
Sep 08, 2017 120.94 121.44 120.25 120.31 2,421,557 -0.47(-0.39%)
Sep 07, 2017 118.32 121.31 118.19 120.78 2,328,212 +2.81(+2.38%)
Sep 06, 2017 118.21 117.01 117.97 1,722,619 +1.21(+1.04%)
Sep 05, 2017 117.06 117.32 116.16 116.76 2,715,460 -0.30(-0.25%)
Sep 01, 2017 117.82 117.82 116.85 117.06 1,698,562 -0.59(-0.50%)
Aug 31, 2017 116.97 117.80 116.81 117.65 2,226,714 +0.87(+0.75%)
Aug 30, 2017 116.65 116.93 116.15 116.78 1,277,164 +0.12(+0.10%)
Aug 29, 2017 115.59 116.95 115.43 116.66 1,301,284 +0.38(+0.33%)
Aug 28, 2017 116.71 116.88 116.09 116.28 1,111,279 -0.13(-0.12%)
Aug 25, 2017 116.36 116.77 116.23 116.42 1,391,956 +0.65(+0.56%)
Aug 24, 2017 115.70 116.14 115.41 115.77 1,221,457 +0.28(+0.24%)
Aug 23, 2017 115.78 116.19 115.42 115.49 1,715,230 -0.85(-0.73%)
Aug 22, 2017 115.67 116.49 115.16 116.35 1,066,398 +1.03(+0.89%)
Aug 21, 2017 114.71 115.45 114.50 115.32 1,427,587 +0.66(+0.57%)
Aug 18, 2017 114.92 115.43 114.51 114.66 1,404,316 -0.14(-0.12%)
Aug 17, 2017 116.86 117.00 114.77 114.80 1,741,802 -2.20(-1.88%)
Aug 16, 2017 116.66 117.41 116.43 117.00 2,151,101 +0.59(+0.50%)
Aug 15, 2017 116.44 116.79 115.83 116.41 1,280,870 -0.28(-0.24%)
Aug 14, 2017 115.96 116.85 115.73 116.69 1,579,946 +1.34(+1.16%)
Aug 11, 2017 115.77 115.81 115.28 115.35 1,228,725 -0.04(-0.03%)
Aug 10, 2017 116.27 116.77 115.34 115.38 2,001,516 -1.24(-1.06%)
Aug 09, 2017 116.08 116.76 116.00 116.63 1,352,467 +0.44(+0.38%)
Aug 08, 2017 116.36 116.87 116.01 116.19 1,221,996 -0.50(-0.42%)
Aug 07, 2017 116.81 117.28 116.41 116.68 1,059,090 -0.47(-0.40%)
Aug 04, 2017 117.57 116.55 117.15 1,426,156 +0.16(+0.14%)
Aug 03, 2017 116.27 117.22 115.16 116.99 3,957,115 +1.26(+1.09%)
Aug 02, 2017 116.70 116.82 115.64 115.73 1,465,382 -1.12(-0.96%)
Aug 01, 2017 116.16 116.87 116.02 116.84 3,851,826 +0.94(+0.81%)
Jul 31, 2017 115.62 116.21 115.58 115.91 1,760,881 +0.38(+0.33%)
Jul 28, 2017 115.15 115.64 114.55 115.53 1,260,182 +0.22(+0.19%)
Jul 27, 2017 116.70 116.70 114.65 115.31 2,330,613 -1.22(-1.04%)
Jul 26, 2017 116.07 116.62 115.83 116.53 1,795,288 +0.50(+0.43%)
Jul 25, 2017 115.39 116.35 114.88 116.02 1,778,219 +0.85(+0.73%)
Jul 24, 2017 115.41 115.62 114.80 115.18 1,959,701 -0.76(-0.65%)
Jul 21, 2017 115.65 116.03 115.18 115.93 1,962,080 +0.28(+0.24%)
Jul 20, 2017 115.85 114.85 115.65 1,839,775 +0.68(+0.59%)
Jul 19, 2017 114.72 115.13 114.02 114.97 2,528,810 +0.37(+0.32%)
Jul 18, 2017 113.59 114.78 112.90 114.60 1,824,228 +0.86(+0.75%)
Jul 17, 2017 114.06 114.31 113.50 113.75 2,229,090 -0.25(-0.22%)
Jul 14, 2017 113.54 114.23 113.13 114.00 1,948,210 +0.87(+0.77%)
Jul 13, 2017 113.10 113.68 112.86 113.13 1,904,637 +0.23(+0.21%)
Jul 12, 2017 111.84 112.90 111.68 112.89 2,242,684 +1.46(+1.31%)
Jul 11, 2017 111.62 111.66 110.85 111.43 1,533,485 -0.19(-0.17%)
Jul 10, 2017 111.61 111.90 111.20 111.62 1,446,546 -0.13(-0.12%)
Jul 07, 2017 111.16 112.24 110.73 111.76 2,099,935 +1.14(+1.03%)
Jul 06, 2017 110.98 111.24 109.80 110.61 2,154,052 -1.00(-0.90%)
Jul 05, 2017 111.57 112.27 111.56 111.61 1,476,612 +0.11(+0.10%)
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.