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

Accenture Plc (NY: ACN )

309.00 -4.54 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 278.75 281.54 278.24 281.39 3,056,585 +3.10(+1.11%)
Mar 30, 2023 276.66 278.67 276.44 278.29 2,329,580 +2.68(+0.97%)
Mar 29, 2023 271.74 275.93 271.74 275.62 2,469,598 +4.86(+1.80%)
Mar 28, 2023 269.69 271.80 268.39 270.75 2,914,478 +1.02(+0.38%)
Mar 27, 2023 266.55 270.12 266.46 269.73 3,804,744 +1.93(+0.72%)
Mar 24, 2023 266.27 267.88 260.73 267.80 4,188,279 +0.33(+0.12%)
Mar 23, 2023 255.44 270.36 255.29 267.46 5,247,680 +18.11(+7.26%)
Mar 22, 2023 253.29 257.28 249.12 249.36 3,107,463 -4.28(-1.69%)
Mar 21, 2023 250.94 254.51 250.02 253.64 2,875,840 +4.99(+2.01%)
Mar 20, 2023 246.85 249.97 246.15 248.65 3,232,077 +2.51(+1.02%)
Mar 17, 2023 250.40 251.78 244.58 246.14 6,572,397 -2.88(-1.15%)
Mar 16, 2023 241.17 249.88 239.76 249.01 4,184,303 +6.65(+2.74%)
Mar 15, 2023 244.13 244.14 239.05 242.37 4,578,656 -6.21(-2.50%)
Mar 14, 2023 252.41 252.76 246.09 248.58 2,971,531 +1.15(+0.47%)
Mar 13, 2023 249.20 251.32 245.38 247.43 3,282,799 -1.62(-0.65%)
Mar 10, 2023 256.12 256.32 247.71 249.04 2,970,468 -6.70(-2.62%)
Mar 09, 2023 261.72 262.58 254.72 255.75 1,980,421 -3.84(-1.48%)
Mar 08, 2023 259.36 261.48 258.44 259.59 1,485,667 -0.53(-0.20%)
Mar 07, 2023 265.06 265.87 259.64 260.12 2,254,127 -5.35(-2.01%)
Mar 06, 2023 266.03 267.85 264.92 265.46 1,675,021 +0.42(+0.16%)
Mar 03, 2023 263.77 265.55 261.88 265.04 1,621,115 +3.88(+1.49%)
Mar 02, 2023 259.80 262.08 257.58 261.16 2,340,619 +1.65(+0.63%)
Mar 01, 2023 260.92 261.86 257.71 259.52 1,727,146 -1.93(-0.74%)
Feb 28, 2023 260.60 264.34 258.69 261.45 2,194,298 -0.69(-0.26%)
Feb 27, 2023 264.76 265.82 261.37 262.14 1,536,352 -0.28(-0.11%)
Feb 24, 2023 263.27 263.27 260.16 262.41 1,762,198 -4.63(-1.73%)
Feb 23, 2023 266.59 268.09 263.67 267.04 1,915,103 +1.58(+0.59%)
Feb 22, 2023 266.45 268.28 264.02 265.46 1,852,485 +0.47(+0.18%)
Feb 21, 2023 267.80 268.93 264.63 264.99 2,509,941 -7.78(-2.85%)
Feb 17, 2023 274.47 275.08 270.66 272.77 2,765,364 -4.11(-1.48%)
Feb 16, 2023 278.66 281.05 274.34 276.88 1,929,043 -6.33(-2.24%)
Feb 15, 2023 277.64 283.38 277.61 283.21 1,919,825 +2.84(+1.01%)
Feb 14, 2023 281.06 283.69 278.97 280.37 1,849,718 -3.53(-1.24%)
Feb 13, 2023 279.98 283.95 279.98 283.90 1,304,677 +4.32(+1.55%)
Feb 10, 2023 277.35 280.17 276.68 279.57 1,368,759 -1.18(-0.42%)
Feb 09, 2023 282.98 284.91 280.03 280.75 1,779,441 +0.44(+0.16%)
Feb 08, 2023 281.46 284.71 279.59 280.31 1,403,487 -3.06(-1.08%)
Feb 07, 2023 278.33 284.38 278.14 283.37 1,425,938 +3.29(+1.17%)
Feb 06, 2023 281.58 283.35 279.10 280.09 1,282,252 -4.67(-1.64%)
Feb 03, 2023 283.77 285.20 282.33 284.75 2,202,010 -4.81(-1.66%)
Feb 02, 2023 284.95 291.22 282.43 289.56 2,758,540 +10.34(+3.70%)
Feb 01, 2023 272.33 280.86 271.44 279.22 1,825,222 +4.48(+1.63%)
Jan 31, 2023 270.69 274.74 269.68 274.74 1,870,750 +4.66(+1.72%)
Jan 30, 2023 269.34 273.16 269.09 270.08 1,760,116 -2.90(-1.06%)
Jan 27, 2023 269.04 275.10 268.72 272.99 2,134,075 +2.96(+1.10%)
Jan 26, 2023 272.89 273.05 266.68 270.02 1,973,099 +1.08(+0.40%)
Jan 25, 2023 266.56 269.52 261.56 268.94 2,616,759 -1.68(-0.62%)
Jan 24, 2023 272.44 273.82 268.76 270.62 2,234,232 -4.40(-1.60%)
Jan 23, 2023 274.26 278.50 273.15 275.02 2,661,561 -1.11(-0.40%)
Jan 20, 2023 270.26 276.73 268.59 276.14 3,358,437 +7.46(+2.78%)
Jan 19, 2023 273.00 274.64 268.38 268.68 2,247,177 -4.93(-1.80%)
Jan 18, 2023 280.18 282.84 272.70 273.61 2,226,068 -6.87(-2.45%)
Jan 17, 2023 278.67 283.31 278.21 280.48 2,908,305 +2.70(+0.97%)
Jan 13, 2023 275.99 278.29 274.68 277.78 2,261,727 -1.67(-0.60%)
Jan 12, 2023 278.37 283.52 278.01 279.46 2,521,479 +2.72(+0.98%)
Jan 11, 2023 270.68 276.85 270.46 276.74 2,419,831 +7.16(+2.66%)
Jan 10, 2023 268.02 270.91 265.99 269.58 1,889,724 +1.16(+0.43%)
Jan 09, 2023 266.63 273.07 266.22 268.42 2,224,802 +5.55(+2.11%)
Jan 06, 2023 257.77 264.12 255.22 262.87 1,625,461 +6.08(+2.37%)
Jan 05, 2023 261.13 261.82 255.25 256.79 2,536,780 -6.21(-2.36%)
Jan 04, 2023 266.99 268.51 260.73 263.00 2,101,918 -0.90(-0.34%)
Jan 03, 2023 262.86 266.98 260.76 263.90 2,304,296 +3.34(+1.28%)
Dec 30, 2022 259.29 260.61 256.42 260.56 1,371,758 -1.50(-0.57%)
Dec 29, 2022 259.34 264.50 259.34 262.06 1,553,341 +5.14(+2.00%)
Dec 28, 2022 259.84 262.81 256.48 256.93 1,420,464 -2.14(-0.83%)
Dec 27, 2022 259.66 260.93 257.50 259.06 1,086,004 -0.76(-0.29%)
Dec 23, 2022 259.53 260.43 257.11 259.83 1,242,522 +1.30(+0.50%)
Dec 22, 2022 258.22 259.67 254.50 258.53 2,331,106 -4.06(-1.55%)
Dec 21, 2022 258.25 264.28 258.19 262.59 3,666,387 +6.85(+2.68%)
Dec 20, 2022 247.77 256.25 247.53 255.74 3,177,263 +6.35(+2.55%)
Dec 19, 2022 256.97 258.04 248.18 249.39 4,245,685 -8.87(-3.43%)
Dec 16, 2022 268.20 268.53 257.05 258.25 6,690,110 -16.25(-5.92%)
Dec 15, 2022 280.67 281.60 272.71 274.50 2,948,529 -10.09(-3.54%)
Dec 14, 2022 287.13 290.29 281.08 284.59 2,613,759 -3.81(-1.32%)
Dec 13, 2022 295.83 296.78 286.04 288.40 3,603,449 +2.94(+1.03%)
Dec 12, 2022 279.40 286.06 277.78 285.46 2,488,514 +3.84(+1.36%)
Dec 09, 2022 282.58 284.90 281.34 281.62 1,871,269 -3.65(-1.28%)
Dec 08, 2022 281.22 287.14 280.09 285.27 2,095,280 +5.33(+1.90%)
Dec 07, 2022 278.39 280.30 275.55 279.94 1,905,559 +1.25(+0.45%)
Dec 06, 2022 284.41 285.60 275.63 278.69 1,966,537 -7.16(-2.50%)
Dec 05, 2022 288.81 290.20 283.74 285.85 1,843,659 -7.22(-2.46%)
Dec 02, 2022 292.01 295.04 289.49 293.07 1,786,610 -2.64(-0.89%)
Dec 01, 2022 295.33 297.95 292.94 295.70 1,809,756 +1.86(+0.63%)
Nov 30, 2022 279.87 293.89 279.49 293.85 2,833,845 +12.64(+4.50%)
Nov 29, 2022 282.50 283.78 279.87 281.20 1,080,469 -2.56(-0.90%)
Nov 28, 2022 286.36 288.03 282.96 283.76 1,283,301 -5.66(-1.96%)
Nov 25, 2022 287.37 290.52 287.37 289.42 694,266 +1.83(+0.63%)
Nov 23, 2022 286.18 289.41 285.52 287.60 1,258,724 +1.60(+0.56%)
Nov 22, 2022 282.05 286.84 280.40 286.00 1,451,641 +5.73(+2.05%)
Nov 21, 2022 278.78 282.03 278.38 280.26 1,339,594 +0.51(+0.18%)
Nov 18, 2022 283.77 284.06 276.38 279.76 1,355,532 -0.62(-0.22%)
Nov 17, 2022 279.08 282.87 276.68 280.38 1,594,196 -4.27(-1.50%)
Nov 16, 2022 285.86 286.18 283.28 284.65 1,646,655 -1.11(-0.39%)
Nov 15, 2022 286.10 289.47 283.20 285.76 2,007,974 +3.65(+1.29%)
Nov 14, 2022 279.42 285.93 278.27 282.11 2,553,054 -1.15(-0.41%)
Nov 11, 2022 280.45 284.87 274.02 283.26 2,683,680 +3.00(+1.07%)
Nov 10, 2022 271.63 280.55 270.84 280.26 3,196,723 +20.10(+7.72%)
Nov 09, 2022 260.05 262.85 259.12 260.17 1,875,767 -2.53(-0.96%)
Nov 08, 2022 264.71 268.43 259.85 262.70 2,502,896 -0.04(-0.01%)
Nov 07, 2022 256.57 262.78 255.22 262.74 2,221,845 +7.72(+3.03%)
Nov 04, 2022 253.81 257.94 250.10 255.01 2,556,493 +4.18(+1.67%)
Nov 03, 2022 260.36 262.09 249.99 250.83 3,303,248 -15.20(-5.71%)
Nov 02, 2022 273.19 276.54 265.69 266.04 1,768,862 -8.81(-3.20%)
Nov 01, 2022 280.30 281.41 273.96 274.85 1,574,246 -2.37(-0.86%)
Oct 31, 2022 276.81 281.15 276.60 277.22 2,423,941 -3.79(-1.35%)
Oct 28, 2022 272.49 281.44 272.49 281.01 2,361,903 +8.73(+3.21%)
Oct 27, 2022 274.56 276.14 271.90 272.28 1,974,209 -1.01(-0.37%)
Oct 26, 2022 271.46 276.95 271.45 273.28 1,815,416 -0.72(-0.26%)
Oct 25, 2022 269.01 274.53 269.01 274.00 1,742,524 +5.18(+1.93%)
Oct 24, 2022 266.35 270.42 263.76 268.83 2,255,020 +5.60(+2.13%)
Oct 21, 2022 255.37 263.54 254.54 263.23 3,289,509 +7.61(+2.98%)
Oct 20, 2022 258.06 263.31 254.50 255.62 2,017,565 -2.23(-0.86%)
Oct 19, 2022 256.01 258.45 253.66 257.85 2,470,777 +0.01(+0.00%)
Oct 18, 2022 262.69 263.40 255.79 257.83 2,165,568 +1.79(+0.70%)
Oct 17, 2022 251.84 256.68 251.56 256.05 2,595,851 +9.28(+3.76%)
Oct 14, 2022 254.98 255.63 246.13 246.77 1,764,662 -4.63(-1.84%)
Oct 13, 2022 237.94 253.06 237.23 251.40 3,521,686 +7.22(+2.96%)
Oct 12, 2022 246.44 247.95 244.05 244.18 1,740,320 -1.75(-0.71%)
Oct 11, 2022 249.06 250.14 244.26 245.93 2,326,640 -4.73(-1.89%)
Oct 10, 2022 254.21 254.21 248.80 250.67 1,570,582 -1.81(-0.72%)
Oct 07, 2022 259.06 259.42 251.09 252.47 2,007,159 -9.49(-3.62%)
Oct 06, 2022 265.97 268.03 261.70 261.96 2,403,818 -4.74(-1.78%)
Oct 05, 2022 263.79 269.22 262.07 266.70 1,895,597 +0.03(+0.01%)
Oct 04, 2022 262.87 267.28 262.40 266.67 3,233,812 +9.16(+3.56%)
Oct 03, 2022 253.02 259.66 251.46 257.51 1,948,206 +7.38(+2.95%)
Sep 30, 2022 251.50 256.69 249.79 250.13 3,008,184 -0.94(-0.38%)
Sep 29, 2022 251.71 253.84 248.57 251.07 2,632,501 -3.56(-1.40%)
Sep 28, 2022 249.84 256.36 248.90 254.63 2,625,819 +5.44(+2.18%)
Sep 27, 2022 252.24 255.87 247.19 249.20 2,568,161 -1.17(-0.47%)
Sep 26, 2022 250.85 255.05 249.90 250.37 2,417,119 -2.37(-0.94%)
Sep 23, 2022 251.92 253.11 249.06 252.74 3,188,963 -2.28(-0.89%)
Sep 22, 2022 256.73 263.90 254.64 255.01 3,562,161 -3.01(-1.17%)
Sep 21, 2022 262.48 267.28 257.85 258.02 2,824,445 -4.69(-1.78%)
Sep 20, 2022 264.04 264.32 260.17 262.71 2,458,631 -4.61(-1.72%)
Sep 19, 2022 262.85 267.67 262.67 267.32 2,227,273 +2.24(+0.84%)
Sep 16, 2022 265.46 266.47 262.60 265.08 3,948,944 -1.15(-0.43%)
Sep 15, 2022 269.51 272.68 264.06 266.23 2,261,711 -4.54(-1.68%)
Sep 14, 2022 273.11 274.70 268.34 270.77 2,468,626 -2.91(-1.06%)
Sep 13, 2022 280.07 281.86 272.53 273.68 1,840,526 -13.36(-4.65%)
Sep 12, 2022 285.68 288.54 284.52 287.03 2,084,523 +4.58(+1.62%)
Sep 09, 2022 281.34 283.95 280.86 282.45 2,062,603 +2.52(+0.90%)
Sep 08, 2022 276.28 280.27 274.49 279.94 1,841,974 +1.17(+0.42%)
Sep 07, 2022 274.30 280.01 271.61 278.77 1,953,762 +3.21(+1.16%)
Sep 06, 2022 276.03 278.25 273.51 275.56 2,422,018 -0.59(-0.21%)
Sep 02, 2022 284.42 284.99 274.94 276.16 1,945,925 -4.59(-1.63%)
Sep 01, 2022 279.78 280.98 276.21 280.74 2,079,302 +0.32(+0.11%)
Aug 31, 2022 286.44 287.68 279.42 280.42 2,525,382 -3.93(-1.38%)
Aug 30, 2022 289.25 289.70 281.60 284.35 1,709,138 -2.57(-0.89%)
Aug 29, 2022 286.78 289.57 285.03 286.92 1,710,448 -2.91(-1.00%)
Aug 26, 2022 301.20 301.28 289.70 289.82 1,750,417 -11.32(-3.76%)
Aug 25, 2022 298.56 302.03 297.36 301.14 1,772,229 +3.41(+1.15%)
Aug 24, 2022 298.14 299.40 295.39 297.73 1,744,072 -0.43(-0.14%)
Aug 23, 2022 299.50 302.60 297.96 298.15 1,252,910 -3.21(-1.06%)
Aug 22, 2022 300.71 304.13 299.92 301.36 1,695,399 -5.14(-1.68%)
Aug 19, 2022 308.07 308.90 304.83 306.51 1,720,483 -4.05(-1.31%)
Aug 18, 2022 310.11 311.92 307.60 310.56 1,425,958 +0.98(+0.32%)
Aug 17, 2022 308.58 311.40 306.83 309.58 1,549,112 -2.27(-0.73%)
Aug 16, 2022 309.32 313.88 309.26 311.84 1,641,772 +0.44(+0.14%)
Aug 15, 2022 308.83 312.02 308.74 311.40 1,157,564 -0.11(-0.03%)
Aug 12, 2022 307.94 312.00 305.68 311.51 1,825,218 +5.85(+1.91%)
Aug 11, 2022 308.90 310.95 305.05 305.66 1,615,148 -2.00(-0.65%)
Aug 10, 2022 306.22 308.92 305.61 307.66 1,516,509 +6.50(+2.16%)
Aug 09, 2022 299.52 302.41 299.24 301.16 1,811,594 -0.53(-0.17%)
Aug 08, 2022 301.85 304.10 299.92 301.68 1,650,686 +0.95(+0.32%)
Aug 05, 2022 296.38 300.96 295.83 300.73 1,547,637 -1.23(-0.41%)
Aug 04, 2022 300.58 302.15 298.84 301.96 1,671,122 +2.37(+0.79%)
Aug 03, 2022 293.66 300.79 293.22 299.58 1,398,735 +5.53(+1.88%)
Aug 02, 2022 293.96 298.04 291.07 294.05 1,822,885 -2.20(-0.74%)
Aug 01, 2022 294.10 298.23 292.65 296.25 1,466,670 -1.48(-0.50%)
Jul 29, 2022 296.05 299.19 294.48 297.73 1,924,042 +2.51(+0.85%)
Jul 28, 2022 288.71 296.02 286.55 295.22 1,898,442 +5.98(+2.07%)
Jul 27, 2022 280.79 291.17 279.93 289.24 1,875,558 +12.01(+4.33%)
Jul 26, 2022 279.89 280.67 275.76 277.24 1,759,781 -4.00(-1.42%)
Jul 25, 2022 280.21 281.49 277.50 281.23 1,393,520 +1.24(+0.44%)
Jul 22, 2022 279.49 282.98 277.84 279.99 1,545,436 +0.00(+0.00%)
Jul 21, 2022 273.35 280.20 272.94 279.99 1,591,097 +6.17(+2.25%)
Jul 20, 2022 272.20 275.76 271.66 273.81 2,220,356 +1.57(+0.58%)
Jul 19, 2022 264.80 272.69 264.17 272.24 1,995,933 +11.07(+4.24%)
Jul 18, 2022 265.39 267.63 260.52 261.17 2,107,473 -2.79(-1.06%)
Jul 15, 2022 264.52 265.25 259.45 263.95 1,791,022 +2.77(+1.06%)
Jul 14, 2022 261.03 262.48 254.48 261.19 1,931,517 -3.40(-1.29%)
Jul 13, 2022 260.73 267.44 259.88 264.59 2,247,824 -0.52(-0.19%)
Jul 12, 2022 266.00 270.55 263.91 265.10 2,354,113 -1.16(-0.44%)
Jul 11, 2022 268.11 269.34 264.76 266.26 1,914,591 -4.07(-1.50%)
Jul 08, 2022 268.96 271.05 266.56 270.33 2,051,836 -0.32(-0.12%)
Jul 07, 2022 268.58 271.00 265.82 270.65 2,239,224 +3.35(+1.25%)
Jul 06, 2022 269.26 270.47 266.36 267.30 2,333,458 +0.75(+0.28%)
Jul 05, 2022 267.63 267.76 261.24 266.56 3,285,256 -5.31(-1.95%)
Jul 01, 2022 268.89 273.53 267.63 271.86 2,482,908 +2.91(+1.08%)
Jun 30, 2022 268.65 271.87 266.70 268.96 2,646,662 -2.09(-0.77%)
Jun 29, 2022 269.70 272.35 266.63 271.05 2,483,465 -3.87(-1.41%)
Jun 28, 2022 283.92 287.25 274.62 274.92 2,237,603 -8.54(-3.01%)
Jun 27, 2022 289.58 291.58 282.51 283.46 2,175,594 -6.54(-2.25%)
Jun 24, 2022 276.48 290.23 276.05 290.00 4,798,262 +13.12(+4.74%)
Jun 23, 2022 267.36 277.32 266.39 276.88 3,594,589 -0.55(-0.20%)
Jun 22, 2022 270.35 281.27 270.35 277.43 3,034,743 +3.56(+1.30%)
Jun 21, 2022 269.44 275.41 268.98 273.88 2,634,093 +7.12(+2.67%)
Jun 17, 2022 264.08 269.87 262.45 266.76 4,589,785 +4.34(+1.65%)
Jun 16, 2022 266.73 266.78 260.67 262.42 2,830,379 -9.97(-3.66%)
Jun 15, 2022 268.31 276.90 267.46 272.39 2,617,984 +5.88(+2.21%)
Jun 14, 2022 266.05 268.57 264.08 266.51 2,118,927 -1.34(-0.50%)
Jun 13, 2022 268.00 272.50 266.25 267.84 2,492,224 -9.21(-3.32%)
Jun 10, 2022 281.78 282.10 277.03 277.06 2,240,012 -9.12(-3.19%)
Jun 09, 2022 291.24 293.15 285.52 286.18 2,578,661 -6.99(-2.38%)
Jun 08, 2022 295.45 297.79 292.29 293.17 1,474,807 -3.77(-1.27%)
Jun 07, 2022 291.02 297.28 291.00 296.93 2,385,785 +1.74(+0.59%)
Jun 06, 2022 300.30 302.54 294.26 295.19 1,446,318 -0.21(-0.07%)
Jun 03, 2022 292.84 297.21 292.47 295.40 1,769,934 -1.62(-0.54%)
Jun 02, 2022 290.57 297.16 288.56 297.02 1,361,133 +7.72(+2.67%)
Jun 01, 2022 294.61 297.11 288.07 289.30 1,845,700 +0.18(+0.06%)
May 31, 2022 292.93 293.82 287.41 289.12 4,272,300 -5.51(-1.87%)
May 27, 2022 284.25 294.65 284.25 294.63 2,848,236 +12.20(+4.32%)
May 26, 2022 273.60 283.71 272.31 282.42 2,831,398 +11.54(+4.26%)
May 25, 2022 269.62 272.53 266.62 270.89 1,870,986 +0.32(+0.12%)
May 24, 2022 271.06 272.23 264.50 270.57 2,156,160 -3.95(-1.44%)
May 23, 2022 272.47 275.04 267.51 274.52 2,197,654 +6.53(+2.44%)
May 20, 2022 266.95 269.68 259.77 267.99 3,090,696 +2.94(+1.11%)
May 19, 2022 261.69 269.30 261.26 265.04 2,766,201 -0.53(-0.20%)
May 18, 2022 277.89 278.25 263.89 265.58 2,752,193 -16.38(-5.81%)
May 17, 2022 285.45 285.45 279.18 281.96 1,654,907 +4.75(+1.71%)
May 16, 2022 275.77 279.92 273.22 277.21 1,649,367 -0.58(-0.21%)
May 13, 2022 274.18 279.63 272.19 277.79 2,450,279 +5.39(+1.98%)
May 12, 2022 269.30 272.84 266.19 272.41 2,358,405 +0.26(+0.10%)
May 11, 2022 276.79 279.46 271.68 272.14 2,476,153 -6.44(-2.31%)
May 10, 2022 280.92 283.25 274.87 278.59 2,719,726 +0.10(+0.03%)
May 09, 2022 281.56 283.33 276.91 278.49 2,687,143 -7.99(-2.79%)
May 06, 2022 286.39 287.76 280.64 286.48 2,557,037 -2.87(-0.99%)
May 05, 2022 300.98 302.42 285.39 289.35 2,303,810 -15.65(-5.13%)
May 04, 2022 293.66 305.99 290.70 305.00 1,997,677 +9.73(+3.29%)
May 03, 2022 297.08 298.00 293.23 295.28 2,190,237 +0.21(+0.07%)
May 02, 2022 291.05 296.46 287.94 295.06 2,610,654 +4.11(+1.41%)
Apr 29, 2022 300.30 302.21 290.41 290.96 3,081,196 -13.06(-4.30%)
Apr 28, 2022 298.51 306.24 296.05 304.01 2,286,894 +10.40(+3.54%)
Apr 27, 2022 293.50 299.63 292.91 293.61 1,880,094 +0.00(+0.00%)
Apr 26, 2022 301.86 305.25 292.64 293.61 2,169,362 -13.29(-4.33%)
Apr 25, 2022 299.70 307.20 296.65 306.90 2,115,972 +5.83(+1.94%)
Apr 22, 2022 310.97 313.70 300.59 301.07 1,981,675 -11.15(-3.57%)
Apr 21, 2022 315.98 319.98 311.28 312.22 1,971,945 -1.32(-0.42%)
Apr 20, 2022 313.89 318.10 312.52 313.54 2,347,093 +3.00(+0.97%)
Apr 19, 2022 302.92 310.76 302.38 310.53 1,821,228 +6.75(+2.22%)
Apr 18, 2022 308.55 310.95 301.10 303.78 2,559,467 -5.69(-1.84%)
Apr 14, 2022 316.65 318.00 309.29 309.47 3,060,678 -5.93(-1.88%)
Apr 13, 2022 314.19 317.10 313.12 315.40 2,148,633 -0.17(-0.05%)
Apr 12, 2022 318.46 322.54 315.10 315.56 1,899,897 -0.52(-0.16%)
Apr 11, 2022 324.61 325.89 313.76 316.08 2,531,968 -11.25(-3.44%)
Apr 08, 2022 330.73 332.53 326.71 327.33 2,246,778 -2.75(-0.83%)
Apr 07, 2022 327.40 333.02 326.26 330.09 2,394,994 +1.46(+0.44%)
Apr 06, 2022 326.73 330.24 323.10 328.63 2,380,393 -2.47(-0.75%)
Apr 05, 2022 329.83 333.49 329.83 331.10 3,167,572 -1.59(-0.48%)
Apr 04, 2022 330.30 332.98 328.43 332.69 2,399,509 +3.70(+1.12%)
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.