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

Accenture Plc (NY: ACN )

308.01 -0.99 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 174.34 176.12 172.64 173.65 1,681,567 -1.09(-0.62%)
Oct 30, 2019 173.40 175.17 172.59 174.74 1,327,548 +1.67(+0.96%)
Oct 29, 2019 170.96 173.96 170.79 173.07 1,659,325 +1.81(+1.06%)
Oct 28, 2019 172.70 174.13 170.97 171.26 1,956,924 -0.19(-0.11%)
Oct 25, 2019 172.95 173.10 171.40 171.45 1,483,356 -1.81(-1.04%)
Oct 24, 2019 173.30 175.14 172.93 173.26 2,154,407 +0.87(+0.51%)
Oct 23, 2019 170.81 173.11 170.41 172.39 2,430,755 +1.26(+0.74%)
Oct 22, 2019 175.38 176.17 170.77 171.12 1,894,201 -4.33(-2.47%)
Oct 21, 2019 175.08 175.63 173.62 175.45 1,439,329 +0.24(+0.14%)
Oct 18, 2019 175.01 176.19 174.76 175.21 3,092,924 +0.97(+0.56%)
Oct 17, 2019 175.09 175.44 173.41 174.23 1,592,451 -0.50(-0.28%)
Oct 16, 2019 172.87 175.12 172.47 174.73 2,055,903 +0.35(+0.20%)
Oct 15, 2019 173.28 174.74 173.03 174.38 1,572,850 +1.40(+0.81%)
Oct 14, 2019 172.85 173.76 171.79 172.98 1,448,028 +0.49(+0.29%)
Oct 11, 2019 173.18 175.04 172.27 172.49 2,557,698 +1.06(+0.62%)
Oct 10, 2019 171.43 172.40 170.28 171.43 2,301,064 -0.47(-0.28%)
Oct 09, 2019 171.39 172.79 170.86 171.90 1,925,425 +2.00(+1.17%)
Oct 08, 2019 172.90 173.19 169.72 169.91 2,448,934 -4.30(-2.47%)
Oct 07, 2019 175.58 175.97 174.19 174.20 1,771,020 -2.64(-1.49%)
Oct 04, 2019 174.20 177.01 173.54 176.84 1,697,018 +3.57(+2.06%)
Oct 03, 2019 172.81 173.53 170.51 173.27 2,386,747 +0.89(+0.52%)
Oct 02, 2019 175.63 175.92 170.55 172.38 3,158,738 -4.45(-2.52%)
Oct 01, 2019 179.60 180.32 176.62 176.82 2,224,667 -2.55(-1.42%)
Sep 30, 2019 178.49 180.30 178.49 179.37 2,174,027 +0.91(+0.51%)
Sep 27, 2019 180.50 180.52 177.54 178.47 2,158,135 -0.69(-0.39%)
Sep 26, 2019 175.37 180.29 174.65 179.16 3,999,512 +1.16(+0.65%)
Sep 25, 2019 178.67 179.04 175.97 177.99 3,046,063 +0.68(+0.38%)
Sep 24, 2019 181.32 182.65 176.97 177.31 3,178,583 -2.52(-1.40%)
Sep 23, 2019 179.35 180.85 179.05 179.83 1,790,668 -0.23(-0.13%)
Sep 20, 2019 181.89 182.99 179.46 180.06 2,846,593 -1.47(-0.81%)
Sep 19, 2019 181.36 182.90 181.11 181.53 1,692,807 +0.50(+0.28%)
Sep 18, 2019 181.08 181.45 178.62 181.03 2,032,754 -0.76(-0.42%)
Sep 17, 2019 180.31 182.58 180.31 181.79 1,571,977 +0.74(+0.41%)
Sep 16, 2019 180.32 182.05 179.99 181.06 1,458,407 -0.43(-0.24%)
Sep 13, 2019 182.77 182.77 180.87 181.49 1,707,741 -0.84(-0.46%)
Sep 12, 2019 181.56 182.99 178.98 182.33 2,275,747 +3.87(+2.17%)
Sep 11, 2019 177.18 179.48 176.47 178.46 2,606,147 +1.59(+0.90%)
Sep 10, 2019 179.96 180.48 175.21 176.86 3,893,715 -4.82(-2.65%)
Sep 09, 2019 187.41 187.55 179.83 181.68 2,898,428 -5.87(-3.13%)
Sep 06, 2019 186.50 189.12 185.61 187.55 2,342,045 +1.52(+0.82%)
Sep 05, 2019 186.32 186.32 185.06 186.03 2,376,478 +1.66(+0.90%)
Sep 04, 2019 184.48 184.97 184.05 184.37 1,341,160 +1.83(+1.00%)
Sep 03, 2019 183.11 184.41 182.25 182.54 1,819,218 -2.26(-1.22%)
Aug 30, 2019 186.50 187.14 183.49 184.80 2,334,110 -0.53(-0.29%)
Aug 29, 2019 184.64 186.42 184.11 185.33 1,602,373 +1.77(+0.97%)
Aug 28, 2019 183.60 184.20 181.44 183.56 1,422,204 -0.30(-0.16%)
Aug 27, 2019 182.79 184.08 182.06 183.85 1,750,846 +1.58(+0.86%)
Aug 26, 2019 181.23 182.28 180.41 182.28 1,760,306 +2.48(+1.38%)
Aug 23, 2019 181.84 184.57 178.64 179.80 2,456,038 -3.29(-1.80%)
Aug 22, 2019 183.20 183.68 181.16 183.09 1,244,856 +0.57(+0.31%)
Aug 21, 2019 182.48 183.56 181.91 182.52 1,120,339 +1.43(+0.79%)
Aug 20, 2019 181.94 182.75 180.09 181.09 1,526,484 -0.91(-0.50%)
Aug 19, 2019 181.84 183.04 181.39 182.01 2,027,879 +1.83(+1.01%)
Aug 16, 2019 178.22 180.59 177.62 180.18 2,709,652 +3.41(+1.93%)
Aug 15, 2019 174.71 177.39 174.10 176.77 2,072,421 +2.41(+1.39%)
Aug 14, 2019 177.55 178.47 174.20 174.35 2,484,127 -5.51(-3.06%)
Aug 13, 2019 176.02 180.00 176.02 179.86 2,294,521 +2.69(+1.52%)
Aug 12, 2019 178.56 178.93 176.54 177.18 1,646,689 -1.38(-0.77%)
Aug 09, 2019 180.54 180.60 177.37 178.56 1,964,358 -2.52(-1.39%)
Aug 08, 2019 177.18 181.17 176.60 181.08 1,934,620 +4.95(+2.81%)
Aug 07, 2019 174.58 176.58 171.96 176.12 2,675,589 +0.06(+0.03%)
Aug 06, 2019 174.07 176.77 173.92 176.07 2,204,332 +3.04(+1.76%)
Aug 05, 2019 176.79 178.11 171.80 173.03 2,597,286 -6.96(-3.86%)
Aug 02, 2019 181.35 181.35 177.65 179.99 1,965,752 -1.07(-0.59%)
Aug 01, 2019 180.28 183.91 180.19 181.06 1,970,035 +1.47(+0.82%)
Jul 31, 2019 182.83 183.14 177.65 179.58 1,679,370 -2.86(-1.57%)
Jul 30, 2019 183.12 183.92 182.17 182.45 1,226,651 -1.59(-0.86%)
Jul 29, 2019 183.71 184.14 182.96 184.03 1,415,231 +0.39(+0.21%)
Jul 26, 2019 181.93 183.73 181.45 183.64 1,346,140 +1.83(+1.01%)
Jul 25, 2019 181.85 182.40 180.62 181.81 1,641,839 +0.47(+0.26%)
Jul 24, 2019 180.91 181.42 179.86 181.35 1,341,401 +0.01(+0.01%)
Jul 23, 2019 182.14 182.30 179.98 181.34 1,192,209 +0.02(+0.01%)
Jul 22, 2019 181.51 182.21 181.20 181.32 1,168,882 +0.48(+0.26%)
Jul 19, 2019 181.68 182.74 180.78 180.84 1,697,661 -0.83(-0.46%)
Jul 18, 2019 180.62 182.44 180.15 181.67 1,675,437 +0.94(+0.52%)
Jul 17, 2019 181.69 181.94 180.48 180.73 1,670,436 -0.41(-0.23%)
Jul 16, 2019 181.98 182.40 180.33 181.14 1,565,711 -1.00(-0.55%)
Jul 15, 2019 182.98 183.11 181.92 182.14 1,358,692 -0.83(-0.45%)
Jul 12, 2019 181.84 182.99 180.74 182.97 2,208,321 +1.44(+0.79%)
Jul 11, 2019 179.50 181.53 179.27 181.53 2,061,330 +2.76(+1.54%)
Jul 10, 2019 178.59 179.13 178.09 178.77 1,699,053 +0.58(+0.32%)
Jul 09, 2019 176.31 178.25 176.31 178.19 1,857,885 +0.73(+0.41%)
Jul 08, 2019 178.17 178.24 177.05 177.47 2,013,041 -1.01(-0.56%)
Jul 05, 2019 177.10 178.80 175.55 178.47 2,263,977 +0.39(+0.22%)
Jul 03, 2019 176.55 178.08 175.41 178.08 1,187,001 +2.21(+1.26%)
Jul 02, 2019 174.30 176.00 173.67 175.87 2,277,191 +1.61(+0.93%)
Jul 01, 2019 172.36 174.34 171.98 174.26 2,578,765 +1.96(+1.14%)
Jun 28, 2019 171.80 172.98 170.53 172.30 3,150,394 +1.65(+0.97%)
Jun 27, 2019 166.73 170.75 165.98 170.65 3,683,189 -0.29(-0.17%)
Jun 26, 2019 173.10 173.38 170.94 170.94 2,565,947 -1.48(-0.86%)
Jun 25, 2019 173.93 174.06 172.03 172.42 1,998,297 -1.13(-0.65%)
Jun 24, 2019 173.51 174.52 173.06 173.55 1,826,399 +0.51(+0.30%)
Jun 21, 2019 174.47 174.67 172.69 173.04 3,545,775 -0.89(-0.51%)
Jun 20, 2019 172.32 174.34 172.03 173.93 2,275,543 +2.40(+1.40%)
Jun 19, 2019 172.26 172.87 171.13 171.54 2,169,965 -0.51(-0.30%)
Jun 18, 2019 172.51 173.14 171.85 172.05 2,115,313 +0.56(+0.33%)
Jun 17, 2019 172.52 172.82 171.38 171.49 1,263,111 -1.00(-0.58%)
Jun 14, 2019 172.20 173.29 171.71 172.49 1,999,639 +0.02(+0.01%)
Jun 13, 2019 173.33 173.54 171.81 172.47 1,419,475 +0.34(+0.19%)
Jun 12, 2019 171.23 172.58 170.86 172.13 1,503,601 +1.14(+0.67%)
Jun 11, 2019 173.22 174.08 170.72 171.00 1,526,355 -1.00(-0.58%)
Jun 10, 2019 171.89 172.77 171.33 171.99 1,635,333 +1.42(+0.83%)
Jun 07, 2019 169.37 171.80 169.04 170.58 2,108,162 +2.35(+1.40%)
Jun 06, 2019 167.85 168.77 167.23 168.23 1,863,480 +0.78(+0.47%)
Jun 05, 2019 167.31 168.18 166.35 167.44 1,600,133 +1.48(+0.89%)
Jun 04, 2019 165.31 166.01 163.91 165.96 2,433,930 +2.62(+1.60%)
Jun 03, 2019 165.87 166.32 162.47 163.34 1,903,002 -2.71(-1.63%)
May 31, 2019 165.49 166.58 164.58 166.05 1,929,721 -0.70(-0.42%)
May 30, 2019 165.67 167.35 165.67 166.75 1,123,720 +1.13(+0.68%)
May 29, 2019 165.65 166.64 164.69 165.62 1,639,483 -0.73(-0.44%)
May 28, 2019 167.16 167.96 165.80 166.35 2,505,544 -0.39(-0.24%)
May 24, 2019 167.44 168.16 166.59 166.74 1,359,008 +0.50(+0.30%)
May 23, 2019 166.32 166.80 164.53 166.24 1,304,396 -1.98(-1.18%)
May 22, 2019 167.22 169.14 167.10 168.22 1,299,982 +0.77(+0.46%)
May 21, 2019 167.49 167.85 166.74 167.45 1,313,487 +0.96(+0.58%)
May 20, 2019 165.04 167.36 164.54 166.49 1,679,361 +0.20(+0.12%)
May 17, 2019 164.49 167.10 164.49 166.30 1,663,238 +0.15(+0.09%)
May 16, 2019 164.38 167.62 164.23 166.15 2,393,600 +2.58(+1.58%)
May 15, 2019 160.59 164.25 160.56 163.56 2,209,966 +1.67(+1.03%)
May 14, 2019 160.31 162.98 160.31 161.89 1,830,466 +2.41(+1.51%)
May 13, 2019 159.82 160.39 158.85 159.48 1,988,002 -3.06(-1.88%)
May 10, 2019 162.00 163.17 159.15 162.54 2,294,325 -0.15(-0.09%)
May 09, 2019 160.49 162.80 159.82 162.69 2,192,741 +0.60(+0.37%)
May 08, 2019 162.32 163.42 161.47 162.09 2,128,509 -0.11(-0.07%)
May 07, 2019 163.12 163.33 160.73 162.20 2,475,574 -2.16(-1.32%)
May 06, 2019 162.10 164.93 161.22 164.37 1,748,156 -0.67(-0.41%)
May 03, 2019 165.08 165.95 164.60 165.04 2,874,046 -2.25(-1.34%)
May 02, 2019 168.79 170.03 166.44 167.28 2,026,357 -1.79(-1.06%)
May 01, 2019 170.84 170.98 169.06 169.07 1,332,349 -1.27(-0.74%)
Apr 30, 2019 169.33 170.49 168.94 170.34 1,646,949 +1.36(+0.81%)
Apr 29, 2019 168.58 169.46 168.45 168.98 1,192,321 +0.35(+0.21%)
Apr 26, 2019 167.97 168.65 167.00 168.63 1,083,303 +0.82(+0.49%)
Apr 25, 2019 168.39 168.39 166.56 167.81 1,110,265 -0.80(-0.48%)
Apr 24, 2019 168.66 169.17 168.10 168.61 1,569,817 +0.31(+0.18%)
Apr 23, 2019 166.18 168.37 165.95 168.30 1,914,734 +2.25(+1.35%)
Apr 22, 2019 165.29 166.22 165.07 166.05 1,494,718 -0.50(-0.30%)
Apr 18, 2019 166.66 166.92 165.42 166.56 1,415,093 -0.32(-0.19%)
Apr 17, 2019 167.46 167.85 166.83 166.87 1,713,097 -0.10(-0.06%)
Apr 16, 2019 167.67 167.76 166.23 166.98 1,735,344 -0.22(-0.13%)
Apr 15, 2019 166.37 167.51 165.94 167.20 1,736,394 +0.62(+0.37%)
Apr 12, 2019 166.45 167.26 165.80 166.59 2,856,137 +0.26(+0.16%)
Apr 11, 2019 165.22 166.43 164.96 166.32 1,519,767 +1.27(+0.77%)
Apr 10, 2019 164.87 165.75 164.22 165.06 1,697,123 +0.68(+0.41%)
Apr 09, 2019 164.39 165.06 163.96 164.38 1,961,370 -1.09(-0.66%)
Apr 08, 2019 164.32 165.62 164.04 165.47 1,484,950 +0.70(+0.43%)
Apr 05, 2019 164.11 165.01 163.74 164.76 2,012,633 +0.91(+0.56%)
Apr 04, 2019 163.88 164.11 162.65 163.85 2,454,060 -0.03(-0.02%)
Apr 03, 2019 162.68 164.06 162.29 163.88 2,683,479 +1.68(+1.04%)
Apr 02, 2019 162.62 163.28 161.44 162.19 2,079,834 -0.88(-0.54%)
Apr 01, 2019 162.31 163.26 161.65 163.07 3,219,842 +0.28(+0.17%)
Mar 29, 2019 162.13 163.67 161.80 162.79 2,998,299 +0.83(+0.51%)
Mar 28, 2019 158.08 164.15 157.67 161.96 5,837,210 +8.00(+5.20%)
Mar 27, 2019 154.45 155.19 152.94 153.96 2,568,355 -0.43(-0.28%)
Mar 26, 2019 153.97 155.01 153.47 154.40 1,922,231 +1.72(+1.13%)
Mar 25, 2019 152.58 153.04 151.68 152.68 1,913,692 -0.15(-0.10%)
Mar 22, 2019 155.19 155.76 152.70 152.82 1,732,807 -2.77(-1.78%)
Mar 21, 2019 152.77 156.23 152.77 155.60 1,801,760 +1.82(+1.18%)
Mar 20, 2019 153.90 154.69 152.43 153.78 2,301,742 +0.06(+0.04%)
Mar 19, 2019 154.55 155.03 153.09 153.71 2,107,966 -0.21(-0.14%)
Mar 18, 2019 154.22 154.86 152.73 153.92 1,721,464 +0.04(+0.02%)
Mar 15, 2019 152.60 154.49 152.51 153.89 4,040,729 +1.45(+0.95%)
Mar 14, 2019 152.10 152.54 151.78 152.44 2,454,503 +0.66(+0.43%)
Mar 13, 2019 152.57 152.86 151.36 151.78 2,265,383 +0.11(+0.07%)
Mar 12, 2019 152.13 153.36 151.42 151.67 2,542,192 +0.05(+0.03%)
Mar 11, 2019 150.27 151.74 149.82 151.62 1,341,208 +2.08(+1.39%)
Mar 08, 2019 148.90 149.65 148.44 149.54 1,576,458 -0.15(-0.10%)
Mar 07, 2019 150.02 150.24 148.70 149.69 1,789,446 -0.50(-0.33%)
Mar 06, 2019 151.73 151.73 150.14 150.19 1,874,091 -1.18(-0.78%)
Mar 05, 2019 150.72 151.59 150.31 151.37 1,668,582 +0.79(+0.52%)
Mar 04, 2019 152.37 152.53 148.82 150.59 2,050,386 -1.28(-0.84%)
Mar 01, 2019 150.75 152.51 150.46 151.86 2,408,586 +2.61(+1.75%)
Feb 28, 2019 148.81 149.83 148.34 149.25 2,181,168 +0.69(+0.47%)
Feb 27, 2019 148.76 149.14 148.10 148.56 1,661,066 -0.66(-0.44%)
Feb 26, 2019 149.48 150.29 148.94 149.22 1,631,160 -0.30(-0.20%)
Feb 25, 2019 149.88 150.21 149.39 149.52 1,456,412 +0.16(+0.11%)
Feb 22, 2019 148.14 149.67 147.94 149.37 1,815,738 +1.82(+1.23%)
Feb 21, 2019 147.59 148.02 146.94 147.54 1,984,873 -0.17(-0.11%)
Feb 20, 2019 147.77 148.09 146.53 147.71 2,074,629 +0.21(+0.14%)
Feb 19, 2019 146.69 148.07 146.30 147.50 1,791,110 +0.23(+0.16%)
Feb 15, 2019 147.13 147.36 146.34 147.26 2,589,803 +1.28(+0.87%)
Feb 14, 2019 145.87 146.90 144.96 145.99 1,679,099 -0.17(-0.11%)
Feb 13, 2019 145.20 146.63 145.07 146.16 2,002,406 +1.29(+0.89%)
Feb 12, 2019 144.31 145.23 143.94 144.86 1,994,840 +1.21(+0.84%)
Feb 11, 2019 144.28 145.48 143.37 143.65 1,525,129 -0.25(-0.17%)
Feb 08, 2019 142.57 144.23 142.45 143.90 2,486,869 +0.38(+0.26%)
Feb 07, 2019 144.14 144.28 142.60 143.52 2,281,175 -1.83(-1.26%)
Feb 06, 2019 145.34 146.15 145.10 145.35 1,486,826 -0.15(-0.10%)
Feb 05, 2019 144.97 145.58 144.79 145.50 1,907,942 +0.71(+0.49%)
Feb 04, 2019 143.35 144.87 142.64 144.79 1,793,647 +1.67(+1.17%)
Feb 01, 2019 142.66 143.56 142.11 143.11 2,116,433 +1.10(+0.77%)
Jan 31, 2019 141.97 143.26 141.61 142.01 2,134,569 -0.50(-0.35%)
Jan 30, 2019 141.06 142.89 140.43 142.51 1,815,806 +1.91(+1.36%)
Jan 29, 2019 140.60 140.96 139.75 140.60 2,096,592 -0.20(-0.14%)
Jan 28, 2019 139.40 140.80 138.91 140.80 2,212,773 +0.36(+0.26%)
Jan 25, 2019 140.19 140.78 139.62 140.44 1,884,289 +1.57(+1.13%)
Jan 24, 2019 137.63 139.01 137.50 138.87 2,105,249 +1.60(+1.17%)
Jan 23, 2019 138.60 139.59 136.36 137.27 2,151,066 -0.51(-0.37%)
Jan 22, 2019 138.27 139.10 136.80 137.78 2,108,704 -1.37(-0.98%)
Jan 18, 2019 138.73 140.02 137.91 139.15 2,671,221 +1.23(+0.89%)
Jan 17, 2019 136.18 138.38 136.18 137.91 1,836,177 +1.15(+0.84%)
Jan 16, 2019 137.60 138.23 136.62 136.77 2,875,411 +0.92(+0.67%)
Jan 15, 2019 134.18 136.42 134.11 135.85 1,669,205 +1.81(+1.35%)
Jan 14, 2019 133.90 134.72 133.32 134.04 1,605,072 -1.20(-0.89%)
Jan 11, 2019 132.26 136.35 132.26 135.24 2,166,927 -0.73(-0.54%)
Jan 10, 2019 133.79 136.07 133.43 135.97 1,985,500 +1.06(+0.79%)
Jan 09, 2019 134.34 136.14 134.23 134.91 2,345,874 +0.67(+0.50%)
Jan 08, 2019 133.76 135.78 131.97 134.23 2,847,462 +3.31(+2.53%)
Jan 07, 2019 130.25 131.67 129.34 130.92 2,469,418 +0.45(+0.35%)
Jan 04, 2019 127.74 130.72 127.17 130.47 2,482,976 +4.88(+3.89%)
Jan 03, 2019 128.68 129.08 125.39 125.59 2,948,840 -4.44(-3.41%)
Jan 02, 2019 128.49 130.58 127.89 130.03 2,226,615 -0.39(-0.30%)
Dec 31, 2018 129.85 130.67 128.92 130.41 1,974,790 +1.10(+0.85%)
Dec 28, 2018 130.41 131.15 128.38 129.31 2,179,254 -0.55(-0.42%)
Dec 27, 2018 126.81 129.86 124.57 129.86 2,900,159 +1.30(+1.01%)
Dec 26, 2018 124.67 128.57 122.66 128.56 2,690,767 +4.94(+3.99%)
Dec 24, 2018 126.32 126.63 123.56 123.63 2,492,599 -3.26(-2.57%)
Dec 21, 2018 130.42 133.97 126.64 126.89 6,743,632 -5.83(-4.39%)
Dec 20, 2018 135.03 136.14 129.01 132.72 6,930,152 -6.90(-4.94%)
Dec 19, 2018 140.85 144.47 138.34 139.62 3,525,944 -1.09(-0.78%)
Dec 18, 2018 141.81 142.46 139.79 140.71 2,792,591 +0.44(+0.31%)
Dec 17, 2018 143.10 143.33 139.54 140.27 2,781,108 -3.57(-2.48%)
Dec 14, 2018 146.43 146.72 143.46 143.84 2,525,902 -4.37(-2.95%)
Dec 13, 2018 147.78 148.99 147.26 148.21 2,039,235 +1.51(+1.03%)
Dec 12, 2018 148.22 149.10 146.62 146.70 2,620,251 +0.30(+0.20%)
Dec 11, 2018 147.98 148.75 145.58 146.41 1,931,427 +0.54(+0.37%)
Dec 10, 2018 145.22 146.73 142.81 145.87 2,466,137 +0.25(+0.17%)
Dec 07, 2018 146.94 148.70 144.50 145.62 3,341,054 -1.66(-1.13%)
Dec 06, 2018 148.63 149.59 144.87 147.28 6,500,463 -4.59(-3.02%)
Dec 04, 2018 153.95 155.72 151.76 151.87 3,361,381 -2.41(-1.56%)
Dec 03, 2018 153.50 154.52 152.31 154.28 2,469,661 +2.13(+1.40%)
Nov 30, 2018 149.61 152.18 148.88 152.16 6,306,591 +3.19(+2.14%)
Nov 29, 2018 150.02 150.25 148.73 148.97 2,607,421 -1.05(-0.70%)
Nov 28, 2018 147.99 150.16 147.32 150.02 3,009,240 +2.87(+1.95%)
Nov 27, 2018 146.16 147.40 145.67 147.15 2,086,780 +0.66(+0.45%)
Nov 26, 2018 146.63 147.50 145.55 146.50 2,287,475 +1.36(+0.94%)
Nov 23, 2018 144.14 146.01 143.58 145.14 1,015,075 -0.05(-0.03%)
Nov 21, 2018 145.18 145.18 145.18 0 -1.78(-1.21%)
Nov 20, 2018 148.16 148.87 145.89 146.96 2,405,596 -3.58(-2.38%)
Nov 19, 2018 152.14 153.47 149.93 150.54 2,288,427 -2.06(-1.35%)
Nov 16, 2018 149.56 153.37 149.54 152.60 3,479,886 +2.32(+1.55%)
Nov 15, 2018 147.90 150.71 147.45 150.28 2,761,308 +2.03(+1.37%)
Nov 14, 2018 150.96 151.12 147.40 148.25 3,024,796 -1.07(-0.72%)
Nov 13, 2018 150.45 151.53 148.84 149.32 1,607,531 -0.92(-0.61%)
Nov 12, 2018 152.16 152.56 150.12 150.23 2,424,723 -2.51(-1.64%)
Nov 09, 2018 151.70 153.20 150.88 152.74 2,035,015 +0.60(+0.40%)
Nov 08, 2018 150.63 152.18 150.63 152.14 1,393,377 +0.58(+0.38%)
Nov 07, 2018 147.98 151.67 147.97 151.56 2,463,492 +4.12(+2.79%)
Nov 06, 2018 147.01 147.95 146.78 147.44 1,475,572 +0.76(+0.52%)
Nov 05, 2018 145.78 147.01 144.95 146.68 1,843,750 +1.12(+0.77%)
Nov 02, 2018 147.00 148.60 144.27 145.56 2,160,981 -1.10(-0.75%)
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.