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

Accenture Plc (NY: ACN )

336.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2023 303.47 306.61 302.33 302.58 2,721,747 +0.25(+0.08%)
Jun 29, 2023 295.54 304.53 294.26 302.33 2,793,741 +6.48(+2.19%)
Jun 28, 2023 294.63 296.28 291.99 295.85 2,102,562 +0.89(+0.30%)
Jun 27, 2023 291.34 295.17 290.35 294.96 2,094,954 +3.33(+1.14%)
Jun 26, 2023 290.82 295.00 290.74 291.62 2,883,078 -1.00(-0.34%)
Jun 23, 2023 294.18 296.80 291.91 292.62 4,320,847 -8.65(-2.87%)
Jun 22, 2023 292.41 301.48 290.24 301.27 4,986,218 -5.84(-1.90%)
Jun 21, 2023 310.33 311.49 307.00 307.11 3,180,877 -4.12(-1.32%)
Jun 20, 2023 311.09 314.40 308.88 311.23 3,415,965 -2.10(-0.67%)
Jun 16, 2023 319.58 321.55 312.88 313.32 5,370,977 -4.15(-1.31%)
Jun 15, 2023 312.97 318.75 309.20 317.47 3,354,131 +8.55(+2.77%)
Jun 14, 2023 309.87 312.17 307.20 308.92 2,466,922 -0.11(-0.03%)
Jun 13, 2023 309.19 311.29 307.29 309.03 4,060,905 +3.61(+1.18%)
Jun 12, 2023 301.84 305.78 301.56 305.42 2,694,822 +2.71(+0.89%)
Jun 09, 2023 303.12 305.12 300.67 302.71 2,246,353 +1.36(+0.45%)
Jun 08, 2023 304.82 304.82 300.74 301.35 1,907,414 -3.63(-1.19%)
Jun 07, 2023 303.46 305.93 301.18 304.98 2,539,362 +2.93(+0.97%)
Jun 06, 2023 296.99 303.29 295.89 302.05 2,467,367 +3.52(+1.18%)
Jun 05, 2023 299.40 301.42 296.02 298.53 3,511,261 -6.81(-2.23%)
Jun 02, 2023 301.52 306.13 300.65 305.33 2,317,815 +6.07(+2.03%)
Jun 01, 2023 299.78 300.13 294.25 299.26 2,441,200 -0.71(-0.24%)
May 31, 2023 298.75 304.31 297.11 299.97 5,374,677 -2.46(-0.81%)
May 30, 2023 300.25 312.71 299.07 302.43 6,362,149 +4.74(+1.59%)
May 26, 2023 288.28 302.60 287.93 297.69 4,669,725 +11.61(+4.06%)
May 25, 2023 282.90 287.45 279.63 286.08 3,763,185 +4.84(+1.72%)
May 24, 2023 280.46 282.68 279.36 281.24 2,871,185 -1.25(-0.44%)
May 23, 2023 283.53 285.38 281.53 282.50 2,263,889 -2.79(-0.98%)
May 22, 2023 283.74 286.09 283.25 285.29 2,084,639 +1.02(+0.36%)
May 19, 2023 282.99 285.68 281.76 284.27 2,257,210 +2.38(+0.85%)
May 18, 2023 279.00 282.32 278.73 281.89 1,906,887 +2.80(+1.00%)
May 17, 2023 275.72 280.80 274.78 279.09 2,535,909 +5.33(+1.95%)
May 16, 2023 271.70 275.24 270.98 273.76 2,120,239 +1.65(+0.61%)
May 15, 2023 270.93 273.11 269.28 272.11 2,817,497 +0.31(+0.12%)
May 12, 2023 267.82 271.90 267.20 271.80 2,717,303 +4.82(+1.81%)
May 11, 2023 265.05 267.14 262.96 266.97 2,973,623 +3.31(+1.26%)
May 10, 2023 260.68 264.66 259.28 263.66 2,855,808 +5.31(+2.05%)
May 09, 2023 257.83 259.34 256.59 258.35 2,765,815 -1.31(-0.51%)
May 08, 2023 260.84 261.81 258.34 259.67 1,879,602 -0.81(-0.31%)
May 05, 2023 263.98 265.12 259.25 260.48 2,644,134 -0.83(-0.32%)
May 04, 2023 267.96 268.45 260.51 261.31 2,637,115 -8.51(-3.15%)
May 03, 2023 272.71 274.14 269.47 269.83 1,989,946 -1.53(-0.56%)
May 02, 2023 274.42 274.93 268.70 271.36 1,762,673 -2.63(-0.96%)
May 01, 2023 273.66 274.46 272.05 273.98 1,188,729 -0.85(-0.31%)
Apr 28, 2023 268.39 274.97 268.39 274.84 2,125,823 +4.75(+1.76%)
Apr 27, 2023 268.52 271.11 265.56 270.09 2,023,103 +4.16(+1.56%)
Apr 26, 2023 266.56 268.25 264.94 265.93 2,134,933 +0.50(+0.19%)
Apr 25, 2023 270.49 271.33 265.33 265.43 1,973,225 -6.42(-2.36%)
Apr 24, 2023 270.43 272.22 269.51 271.86 1,386,745 +0.90(+0.33%)
Apr 21, 2023 270.37 272.43 270.04 270.95 1,632,458 +0.76(+0.28%)
Apr 20, 2023 271.88 272.17 268.67 270.19 2,739,374 -4.26(-1.55%)
Apr 19, 2023 273.38 274.55 272.11 274.45 2,248,464 -0.06(-0.02%)
Apr 18, 2023 275.89 275.94 272.99 274.51 1,931,412 -0.02(-0.01%)
Apr 17, 2023 273.36 276.34 273.36 274.53 2,956,540 +0.72(+0.26%)
Apr 14, 2023 277.78 279.41 272.38 273.82 2,936,391 -5.90(-2.11%)
Apr 13, 2023 277.49 279.87 274.28 279.72 3,227,142 +1.48(+0.53%)
Apr 12, 2023 282.78 283.03 277.44 278.24 2,708,691 -1.42(-0.51%)
Apr 11, 2023 276.42 280.96 275.97 279.66 3,196,922 +4.54(+1.65%)
Apr 10, 2023 271.51 275.17 269.92 275.12 1,613,444 -0.02(-0.01%)
Apr 06, 2023 274.12 275.67 272.37 275.14 2,176,012 +0.36(+0.13%)
Apr 05, 2023 279.57 280.22 274.37 274.78 2,501,426 -4.40(-1.58%)
Apr 04, 2023 277.81 280.74 277.60 279.18 2,387,305 +0.00(+0.00%)
Apr 03, 2023 276.79 279.78 276.56 279.18 2,475,145 +0.03(+0.01%)
Mar 31, 2023 276.53 279.30 276.03 279.15 3,081,132 +3.08(+1.11%)
Mar 30, 2023 274.45 276.45 274.24 276.08 2,348,288 +2.66(+0.97%)
Mar 29, 2023 269.57 273.73 269.57 273.42 2,489,430 +4.82(+1.80%)
Mar 28, 2023 267.54 269.63 266.25 268.60 2,937,883 +1.02(+0.38%)
Mar 27, 2023 264.42 267.97 264.34 267.58 3,835,299 +1.91(+0.72%)
Mar 24, 2023 264.15 265.74 258.65 265.67 4,221,915 +0.33(+0.13%)
Mar 23, 2023 253.41 268.21 253.26 265.33 5,289,823 +17.96(+7.26%)
Mar 22, 2023 251.27 255.23 247.14 247.37 3,132,418 -4.25(-1.69%)
Mar 21, 2023 248.94 252.48 248.03 251.62 2,898,935 +4.95(+2.01%)
Mar 20, 2023 244.88 247.98 244.19 246.67 3,258,033 +2.49(+1.02%)
Mar 17, 2023 248.41 249.77 242.63 244.18 6,625,179 -2.85(-1.15%)
Mar 16, 2023 239.25 247.89 237.85 247.03 4,217,906 +6.59(+2.74%)
Mar 15, 2023 242.19 242.19 237.15 240.44 4,615,426 -6.16(-2.50%)
Mar 14, 2023 250.40 250.75 244.13 246.60 2,995,395 +1.14(+0.47%)
Mar 13, 2023 247.22 249.32 243.43 245.46 3,309,163 -1.60(-0.65%)
Mar 10, 2023 254.08 254.28 245.74 247.06 2,994,323 -6.65(-2.62%)
Mar 09, 2023 259.64 260.49 252.69 253.71 1,996,326 -3.81(-1.48%)
Mar 08, 2023 257.29 259.40 256.38 257.52 1,497,598 -0.53(-0.20%)
Mar 07, 2023 262.95 263.75 257.57 258.05 2,272,230 -5.30(-2.01%)
Mar 06, 2023 263.91 265.71 262.81 263.35 1,688,472 +0.42(+0.16%)
Mar 03, 2023 261.67 263.44 259.79 262.93 1,634,134 +3.85(+1.49%)
Mar 02, 2023 257.73 259.99 255.53 259.08 2,359,416 +1.63(+0.63%)
Mar 01, 2023 258.84 259.77 255.65 257.45 1,741,016 -1.91(-0.74%)
Feb 28, 2023 258.52 262.24 256.62 259.37 2,211,920 -0.68(-0.26%)
Feb 27, 2023 262.65 263.70 259.29 260.05 1,548,690 -0.27(-0.10%)
Feb 24, 2023 261.17 261.17 258.09 260.32 1,776,350 -4.59(-1.73%)
Feb 23, 2023 264.46 265.96 261.57 264.91 1,930,483 +1.56(+0.59%)
Feb 22, 2023 264.33 266.14 261.91 263.35 1,867,362 +0.47(+0.18%)
Feb 21, 2023 265.67 266.79 262.52 262.88 2,530,098 -7.72(-2.85%)
Feb 17, 2023 272.29 272.89 268.51 270.60 2,787,572 -4.07(-1.48%)
Feb 16, 2023 276.44 278.81 272.15 274.67 1,944,534 -6.28(-2.24%)
Feb 15, 2023 275.43 281.13 275.40 280.95 1,935,243 +2.81(+1.01%)
Feb 14, 2023 278.82 281.43 276.75 278.14 1,864,573 -3.50(-1.24%)
Feb 13, 2023 277.75 281.69 277.75 281.63 1,315,155 +4.29(+1.55%)
Feb 10, 2023 275.14 277.94 274.48 277.35 1,379,751 -1.17(-0.42%)
Feb 09, 2023 280.73 282.64 277.80 278.52 1,793,731 +0.44(+0.16%)
Feb 08, 2023 279.22 282.44 277.37 278.08 1,414,758 -3.04(-1.08%)
Feb 07, 2023 276.12 282.12 275.92 281.12 1,437,390 +3.26(+1.17%)
Feb 06, 2023 279.34 281.10 276.87 277.85 1,292,549 -4.63(-1.64%)
Feb 03, 2023 281.51 282.93 280.08 282.48 2,219,694 -4.77(-1.66%)
Feb 02, 2023 282.68 288.90 280.18 287.25 2,780,693 +10.25(+3.70%)
Feb 01, 2023 270.16 278.63 269.28 277.00 1,839,880 +4.44(+1.63%)
Jan 31, 2023 268.54 272.55 267.53 272.55 1,885,774 +4.62(+1.72%)
Jan 30, 2023 267.20 270.99 266.94 267.93 1,774,251 -2.88(-1.06%)
Jan 27, 2023 266.90 272.91 266.58 270.81 2,151,213 +2.94(+1.10%)
Jan 26, 2023 270.71 270.87 264.56 267.87 1,988,945 +1.07(+0.40%)
Jan 25, 2023 264.43 267.37 259.47 266.80 2,637,774 -1.67(-0.62%)
Jan 24, 2023 270.26 271.64 266.62 268.47 2,252,175 -4.37(-1.60%)
Jan 23, 2023 272.07 276.28 270.97 272.83 2,682,935 -1.10(-0.40%)
Jan 20, 2023 268.11 274.52 266.45 273.94 3,385,408 +7.40(+2.78%)
Jan 19, 2023 270.82 272.45 266.24 266.53 2,265,224 -4.89(-1.80%)
Jan 18, 2023 277.95 280.59 270.53 271.43 2,243,945 -6.82(-2.45%)
Jan 17, 2023 276.45 281.05 276.00 278.25 2,931,661 +2.68(+0.97%)
Jan 13, 2023 273.79 276.08 272.49 275.57 2,279,890 -1.66(-0.60%)
Jan 12, 2023 276.15 281.26 275.79 277.23 2,541,729 +2.70(+0.98%)
Jan 11, 2023 268.53 274.64 268.31 274.53 2,439,264 +7.10(+2.65%)
Jan 10, 2023 265.89 268.76 263.87 267.43 1,904,899 +1.15(+0.43%)
Jan 09, 2023 264.50 270.90 264.10 266.29 2,242,668 +4.42(+1.69%)
Jan 06, 2023 256.78 263.11 254.24 261.87 1,631,697 +6.06(+2.37%)
Jan 05, 2023 260.13 260.82 254.28 255.81 2,546,513 -6.19(-2.36%)
Jan 04, 2023 265.97 267.48 259.73 262.00 2,109,983 -0.89(-0.34%)
Jan 03, 2023 261.86 265.96 259.77 262.89 2,313,137 +3.33(+1.28%)
Dec 30, 2022 258.30 259.61 255.44 259.56 1,377,021 -1.50(-0.57%)
Dec 29, 2022 258.35 263.49 258.35 261.06 1,559,301 +5.12(+2.00%)
Dec 28, 2022 258.84 261.80 255.50 255.94 1,425,914 -2.13(-0.83%)
Dec 27, 2022 258.67 259.93 256.51 258.07 1,090,171 -0.76(-0.29%)
Dec 23, 2022 258.54 259.44 256.13 258.83 1,247,290 +1.29(+0.50%)
Dec 22, 2022 257.23 258.68 253.53 257.54 2,340,050 -4.05(-1.55%)
Dec 21, 2022 257.27 263.27 257.20 261.59 3,680,454 +6.83(+2.68%)
Dec 20, 2022 246.82 255.27 246.59 254.76 3,189,454 +6.32(+2.55%)
Dec 19, 2022 255.98 257.05 247.23 248.44 4,261,975 -8.83(-3.43%)
Dec 16, 2022 267.18 267.50 256.07 257.27 6,715,779 -16.19(-5.92%)
Dec 15, 2022 279.59 280.53 271.66 273.45 2,959,842 -10.05(-3.54%)
Dec 14, 2022 286.03 289.18 280.00 283.50 2,623,787 -3.79(-1.32%)
Dec 13, 2022 294.70 295.64 284.94 287.30 3,617,275 +2.93(+1.03%)
Dec 12, 2022 278.34 284.96 276.72 284.37 2,498,062 +3.82(+1.36%)
Dec 09, 2022 281.50 283.81 280.27 280.55 1,878,449 -3.64(-1.28%)
Dec 08, 2022 280.15 286.04 279.02 284.18 2,103,319 +5.31(+1.90%)
Dec 07, 2022 277.32 279.23 274.50 278.87 1,912,871 +1.25(+0.45%)
Dec 06, 2022 283.33 284.50 274.58 277.63 1,974,082 -7.13(-2.50%)
Dec 05, 2022 287.70 289.10 282.66 284.76 1,850,733 -7.19(-2.46%)
Dec 02, 2022 290.89 293.91 288.38 291.95 1,793,465 -2.63(-0.89%)
Dec 01, 2022 294.20 296.81 291.82 294.57 1,816,700 +1.85(+0.63%)
Nov 30, 2022 278.80 292.76 278.43 292.72 2,844,718 +12.60(+4.50%)
Nov 29, 2022 281.42 282.69 278.80 280.13 1,084,615 -2.55(-0.90%)
Nov 28, 2022 285.26 286.93 281.88 282.68 1,288,225 -5.64(-1.96%)
Nov 25, 2022 286.27 289.41 286.27 288.32 696,930 +1.82(+0.63%)
Nov 23, 2022 285.09 288.31 284.43 286.50 1,263,553 +1.59(+0.56%)
Nov 22, 2022 280.97 285.74 279.33 284.90 1,457,211 +5.71(+2.05%)
Nov 21, 2022 277.71 280.95 277.32 279.19 1,344,734 +0.51(+0.18%)
Nov 18, 2022 282.69 282.97 275.32 278.69 1,360,733 -0.62(-0.22%)
Nov 17, 2022 278.02 281.79 275.62 279.31 1,600,312 -4.25(-1.50%)
Nov 16, 2022 284.77 285.08 282.19 283.56 1,652,974 -1.11(-0.39%)
Nov 15, 2022 285.01 288.37 282.12 284.67 2,015,678 +3.64(+1.29%)
Nov 14, 2022 278.35 284.84 277.21 281.03 2,562,850 -1.15(-0.41%)
Nov 11, 2022 279.38 283.78 272.97 282.18 2,693,977 +2.99(+1.07%)
Nov 10, 2022 270.59 279.48 269.81 279.19 3,208,988 +20.02(+7.72%)
Nov 09, 2022 259.06 261.85 258.13 259.17 1,882,964 -2.52(-0.96%)
Nov 08, 2022 263.70 267.40 258.86 261.69 2,512,499 -0.04(-0.01%)
Nov 07, 2022 255.59 261.77 254.24 261.73 2,230,370 +7.69(+3.03%)
Nov 04, 2022 252.84 256.96 249.15 254.04 2,566,302 +4.16(+1.67%)
Nov 03, 2022 259.37 261.09 249.04 249.88 3,315,923 -15.14(-5.71%)
Nov 02, 2022 272.14 275.49 264.68 265.02 1,775,649 -8.77(-3.20%)
Nov 01, 2022 279.23 280.33 272.91 273.79 1,580,286 -2.36(-0.86%)
Oct 31, 2022 275.75 280.08 275.55 276.16 2,433,241 -3.77(-1.35%)
Oct 28, 2022 271.45 280.36 271.45 279.93 2,370,965 +8.70(+3.21%)
Oct 27, 2022 273.51 275.09 270.86 271.24 1,981,784 -1.00(-0.37%)
Oct 26, 2022 270.42 275.90 270.41 272.24 1,822,381 -0.72(-0.26%)
Oct 25, 2022 267.98 273.48 267.98 272.96 1,749,210 +5.16(+1.93%)
Oct 24, 2022 265.33 269.39 262.75 267.80 2,263,672 +5.58(+2.13%)
Oct 21, 2022 254.40 262.53 253.57 262.22 3,302,130 +7.58(+2.98%)
Oct 20, 2022 257.07 262.31 253.52 254.64 2,025,306 -2.22(-0.86%)
Oct 19, 2022 255.03 257.46 252.70 256.86 2,480,257 +0.01(+0.00%)
Oct 18, 2022 261.68 262.39 254.82 256.85 2,173,877 +1.78(+0.70%)
Oct 17, 2022 250.88 255.70 250.59 255.07 2,605,811 +9.24(+3.76%)
Oct 14, 2022 254.01 254.65 245.19 245.83 1,771,433 -4.61(-1.84%)
Oct 13, 2022 237.03 252.10 236.32 250.44 3,535,198 +7.19(+2.95%)
Oct 12, 2022 245.50 247.00 243.12 243.25 1,746,998 -1.74(-0.71%)
Oct 11, 2022 248.11 249.19 243.33 244.99 2,335,567 -4.72(-1.89%)
Oct 10, 2022 253.23 253.23 247.85 249.71 1,576,608 -1.80(-0.72%)
Oct 07, 2022 258.07 258.43 250.13 251.51 2,014,860 -9.45(-3.62%)
Oct 06, 2022 264.95 267.00 260.70 260.96 2,413,041 -4.72(-1.78%)
Oct 05, 2022 262.78 268.19 261.07 265.68 1,902,870 +0.03(+0.01%)
Oct 04, 2022 261.86 266.26 261.40 265.65 3,246,220 +9.12(+3.56%)
Oct 03, 2022 252.05 258.67 250.50 256.53 1,955,682 +7.35(+2.95%)
Sep 30, 2022 250.54 255.71 248.84 249.18 3,019,726 -0.94(-0.38%)
Sep 29, 2022 250.74 252.87 247.62 250.12 2,642,602 -3.54(-1.40%)
Sep 28, 2022 248.88 255.38 247.95 253.66 2,635,894 +5.41(+2.18%)
Sep 27, 2022 251.28 254.89 246.24 248.25 2,578,015 -1.16(-0.47%)
Sep 26, 2022 249.89 254.08 248.94 249.41 2,426,393 -2.36(-0.94%)
Sep 23, 2022 250.96 252.14 248.11 251.77 3,201,199 -2.27(-0.89%)
Sep 22, 2022 255.75 262.89 253.67 254.04 3,575,829 -3.00(-1.17%)
Sep 21, 2022 261.47 266.26 256.87 257.04 2,835,282 -4.67(-1.78%)
Sep 20, 2022 263.03 263.31 259.18 261.71 2,468,065 -4.59(-1.72%)
Sep 19, 2022 261.84 266.65 261.66 266.30 2,235,819 +2.23(+0.84%)
Sep 16, 2022 264.45 265.45 261.60 264.07 3,964,096 -1.14(-0.43%)
Sep 15, 2022 268.48 271.63 263.05 265.21 2,270,389 -4.52(-1.68%)
Sep 14, 2022 272.07 273.65 267.31 269.74 2,478,098 -2.90(-1.06%)
Sep 13, 2022 279.00 280.79 271.49 272.63 1,847,588 -13.31(-4.65%)
Sep 12, 2022 284.59 287.44 283.43 285.94 2,092,521 +4.56(+1.62%)
Sep 09, 2022 280.26 282.87 279.78 281.38 2,070,517 +2.51(+0.90%)
Sep 08, 2022 275.23 279.20 273.44 278.87 1,849,041 +1.16(+0.42%)
Sep 07, 2022 273.25 278.94 270.57 277.70 1,961,259 +3.20(+1.16%)
Sep 06, 2022 274.97 277.18 272.47 274.51 2,431,311 -0.59(-0.21%)
Sep 02, 2022 283.33 283.90 273.89 275.10 1,953,391 -4.57(-1.63%)
Sep 01, 2022 278.71 279.90 275.16 279.67 2,087,280 +0.32(+0.11%)
Aug 31, 2022 285.35 286.58 278.35 279.35 2,535,072 -3.91(-1.38%)
Aug 30, 2022 288.14 288.59 280.52 283.26 1,715,696 -2.56(-0.89%)
Aug 29, 2022 285.69 288.46 283.94 285.82 1,717,011 -2.89(-1.00%)
Aug 26, 2022 300.05 300.12 288.59 288.72 1,757,133 -11.27(-3.76%)
Aug 25, 2022 297.42 300.88 296.22 299.99 1,779,029 +3.40(+1.15%)
Aug 24, 2022 297.00 298.25 294.26 296.59 1,750,764 -0.43(-0.14%)
Aug 23, 2022 298.35 301.44 296.82 297.02 1,257,718 -3.19(-1.06%)
Aug 22, 2022 299.56 302.97 298.77 300.21 1,701,904 -5.12(-1.68%)
Aug 19, 2022 306.89 307.72 303.67 305.33 1,727,084 -4.04(-1.31%)
Aug 18, 2022 308.93 310.73 306.43 309.37 1,431,430 +0.98(+0.32%)
Aug 17, 2022 307.40 310.21 305.66 308.39 1,555,056 -2.26(-0.73%)
Aug 16, 2022 308.14 312.69 308.07 310.65 1,648,071 +0.44(+0.14%)
Aug 15, 2022 307.65 310.82 307.56 310.21 1,162,005 -0.11(-0.03%)
Aug 12, 2022 306.76 310.81 304.51 310.32 1,832,221 +5.83(+1.91%)
Aug 11, 2022 307.72 309.76 303.88 304.49 1,621,346 -2.00(-0.65%)
Aug 10, 2022 305.05 307.74 304.44 306.49 1,522,328 +6.48(+2.16%)
Aug 09, 2022 298.37 301.26 298.10 300.01 1,818,545 -0.52(-0.17%)
Aug 08, 2022 300.70 302.93 298.78 300.53 1,657,020 +0.95(+0.32%)
Aug 05, 2022 295.24 299.81 294.70 299.58 1,553,576 -1.22(-0.41%)
Aug 04, 2022 299.43 300.99 297.69 300.80 1,677,534 +2.36(+0.79%)
Aug 03, 2022 292.54 299.64 292.10 298.44 1,404,102 +5.51(+1.88%)
Aug 02, 2022 292.83 296.90 289.96 292.93 1,829,879 -2.19(-0.74%)
Aug 01, 2022 292.98 297.09 291.53 295.12 1,472,297 -1.47(-0.50%)
Jul 29, 2022 294.91 298.04 293.36 296.59 1,931,425 +2.50(+0.85%)
Jul 28, 2022 287.60 294.88 285.46 294.09 1,905,726 +5.96(+2.07%)
Jul 27, 2022 279.72 290.05 278.86 288.13 1,882,755 +11.96(+4.33%)
Jul 26, 2022 278.82 279.59 274.70 276.18 1,766,533 -3.98(-1.42%)
Jul 25, 2022 279.14 280.42 276.44 280.15 1,398,866 +1.24(+0.44%)
Jul 22, 2022 278.42 281.89 276.78 278.92 1,551,366 +0.00(+0.00%)
Jul 21, 2022 272.30 279.13 271.89 278.92 1,597,202 +6.15(+2.25%)
Jul 20, 2022 271.16 274.70 270.63 272.77 2,228,875 +1.57(+0.58%)
Jul 19, 2022 263.79 271.64 263.16 271.20 2,003,591 +11.03(+4.24%)
Jul 18, 2022 264.38 266.61 259.53 260.17 2,115,559 -2.78(-1.06%)
Jul 15, 2022 263.51 264.23 258.46 262.95 1,797,894 +2.76(+1.06%)
Jul 14, 2022 260.03 261.47 253.50 260.19 1,938,929 -3.39(-1.29%)
Jul 13, 2022 259.73 266.41 258.88 263.58 2,256,449 -0.51(-0.19%)
Jul 12, 2022 264.99 269.52 262.90 264.09 2,363,146 -1.16(-0.44%)
Jul 11, 2022 267.08 268.31 263.75 265.25 1,921,937 -4.05(-1.51%)
Jul 08, 2022 267.93 270.01 265.55 269.30 2,059,709 -0.32(-0.12%)
Jul 07, 2022 267.55 269.97 264.80 269.62 2,247,816 +3.34(+1.25%)
Jul 06, 2022 268.23 269.44 265.34 266.28 2,342,411 +0.74(+0.28%)
Jul 05, 2022 266.61 266.73 260.24 265.54 3,297,861 -5.29(-1.95%)
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.