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 (%)
Mar 28, 2024 340.10 345.64 344.82 345.27 3,637,891 +5.65(+1.66%)
Mar 27, 2024 336.58 341.04 336.58 339.62 3,307,152 +4.53(+1.35%)
Mar 26, 2024 333.85 336.54 333.05 335.09 3,018,184 +2.56(+0.77%)
Mar 25, 2024 334.71 334.71 328.42 332.53 5,358,238 -3.67(-1.09%)
Mar 22, 2024 348.98 349.12 334.50 336.20 5,922,512 -7.50(-2.18%)
Mar 21, 2024 362.59 367.61 340.96 343.70 9,690,944 -35.27(-9.31%)
Mar 20, 2024 376.57 379.80 373.75 378.97 2,892,234 +2.35(+0.62%)
Mar 19, 2024 372.05 376.87 369.59 376.62 2,070,893 +5.39(+1.45%)
Mar 18, 2024 377.30 377.47 370.74 371.23 2,172,683 -1.92(-0.52%)
Mar 15, 2024 367.37 373.69 365.45 373.15 3,880,373 -3.60(-0.95%)
Mar 14, 2024 379.51 380.02 375.11 376.75 1,713,427 -0.51(-0.13%)
Mar 13, 2024 378.04 379.71 376.25 377.26 1,642,254 -1.75(-0.46%)
Mar 12, 2024 373.55 380.94 373.40 379.01 1,800,672 +7.23(+1.95%)
Mar 11, 2024 372.94 374.11 365.65 371.78 2,228,657 -4.93(-1.31%)
Mar 08, 2024 385.20 386.01 376.27 376.71 1,647,515 -8.71(-2.26%)
Mar 07, 2024 383.17 386.01 382.22 385.42 1,570,363 +6.06(+1.60%)
Mar 06, 2024 378.53 381.58 376.34 379.36 1,456,784 +3.94(+1.05%)
Mar 05, 2024 380.07 382.68 372.52 375.43 1,545,387 -6.80(-1.78%)
Mar 04, 2024 380.83 385.49 380.14 382.23 1,649,298 +2.71(+0.71%)
Mar 01, 2024 374.35 380.53 374.35 379.52 2,118,677 +6.19(+1.66%)
Feb 29, 2024 378.93 378.93 372.71 373.33 3,342,368 -3.24(-0.86%)
Feb 28, 2024 376.78 378.03 373.76 376.57 1,268,752 +0.12(+0.03%)
Feb 27, 2024 375.55 378.29 373.45 376.45 1,087,553 +0.43(+0.11%)
Feb 26, 2024 375.41 378.83 375.41 376.02 1,460,076 +0.16(+0.04%)
Feb 23, 2024 372.55 376.51 371.39 375.87 1,620,957 +5.99(+1.62%)
Feb 22, 2024 368.29 370.75 366.98 369.88 1,620,861 +10.36(+2.88%)
Feb 21, 2024 358.95 360.98 357.58 359.52 1,764,458 -2.03(-0.56%)
Feb 20, 2024 368.45 368.57 360.05 361.55 1,637,288 -6.50(-1.77%)
Feb 16, 2024 370.86 371.99 366.92 368.06 2,421,161 -2.02(-0.55%)
Feb 15, 2024 371.15 373.12 368.71 370.08 2,367,963 +0.53(+0.14%)
Feb 14, 2024 364.83 369.76 364.83 369.55 2,142,340 +8.14(+2.25%)
Feb 13, 2024 360.02 364.35 358.61 361.41 1,703,483 -4.60(-1.26%)
Feb 12, 2024 368.06 368.97 364.77 366.01 1,329,752 -4.22(-1.14%)
Feb 09, 2024 367.83 371.04 366.53 370.24 1,488,392 +3.18(+0.87%)
Feb 08, 2024 366.26 368.05 365.50 367.06 1,686,285 +1.82(+0.50%)
Feb 07, 2024 363.59 368.49 362.71 365.24 2,541,635 +1.94(+0.53%)
Feb 06, 2024 369.09 370.28 361.00 363.29 4,027,523 -5.62(-1.52%)
Feb 05, 2024 371.06 372.56 367.65 368.91 1,794,244 -2.60(-0.70%)
Feb 02, 2024 370.75 373.36 368.06 371.51 1,596,657 +2.03(+0.55%)
Feb 01, 2024 362.60 369.78 362.05 369.48 1,505,777 +7.00(+1.93%)
Jan 31, 2024 369.57 371.28 362.04 362.48 2,329,130 -7.39(-2.00%)
Jan 30, 2024 372.56 373.80 369.55 369.87 1,856,776 -2.04(-0.55%)
Jan 29, 2024 369.09 373.98 368.65 371.91 1,689,644 +2.27(+0.61%)
Jan 26, 2024 370.49 372.70 368.38 369.64 1,410,240 -0.87(-0.23%)
Jan 25, 2024 370.94 374.28 368.69 370.50 2,236,032 +3.03(+0.82%)
Jan 24, 2024 369.57 370.80 366.41 367.48 2,257,949 -0.96(-0.26%)
Jan 23, 2024 365.94 368.55 364.23 368.43 1,702,952 +2.64(+0.72%)
Jan 22, 2024 362.60 367.23 362.10 365.79 2,311,395 +3.30(+0.91%)
Jan 19, 2024 360.14 363.41 358.63 362.50 2,517,384 +4.33(+1.21%)
Jan 18, 2024 354.65 358.39 353.80 358.16 2,072,136 +5.88(+1.67%)
Jan 17, 2024 350.45 355.95 350.45 352.29 1,924,481 +0.38(+0.11%)
Jan 16, 2024 349.72 353.81 348.48 351.91 2,113,360 -1.76(-0.50%)
Jan 12, 2024 347.38 354.98 346.10 353.66 2,424,162 +8.30(+2.40%)
Jan 11, 2024 340.93 345.82 340.48 345.37 1,799,300 +2.62(+0.76%)
Jan 10, 2024 342.00 343.04 340.22 342.75 1,580,965 +2.56(+0.75%)
Jan 09, 2024 336.73 340.20 335.50 340.19 1,638,191 +2.38(+0.71%)
Jan 08, 2024 332.49 337.92 332.49 337.80 1,923,860 +3.70(+1.11%)
Jan 05, 2024 335.47 337.21 333.03 334.10 1,522,214 -0.47(-0.14%)
Jan 04, 2024 335.39 337.26 334.01 334.57 2,771,293 -0.82(-0.25%)
Jan 03, 2024 339.97 341.20 335.00 335.39 3,083,965 -8.93(-2.59%)
Jan 02, 2024 345.58 347.68 342.71 344.32 2,336,982 -3.96(-1.14%)
Dec 29, 2023 349.16 350.27 346.82 348.29 1,242,833 -0.67(-0.19%)
Dec 28, 2023 351.49 351.85 348.62 348.96 1,309,914 -2.21(-0.63%)
Dec 27, 2023 351.85 352.72 349.00 351.17 1,319,535 +0.39(+0.11%)
Dec 26, 2023 351.49 352.27 348.88 350.79 1,547,306 -1.01(-0.29%)
Dec 22, 2023 347.38 352.17 345.31 351.80 2,331,376 +5.66(+1.63%)
Dec 21, 2023 337.62 346.88 337.62 346.14 3,333,776 +9.18(+2.72%)
Dec 20, 2023 342.98 344.04 336.67 336.96 3,432,492 -2.00(-0.59%)
Dec 19, 2023 330.24 342.22 329.54 338.95 3,277,279 -0.34(-0.10%)
Dec 18, 2023 340.10 341.41 338.09 339.29 3,230,097 -2.28(-0.67%)
Dec 15, 2023 335.90 344.36 333.74 341.57 3,913,499 +1.41(+0.41%)
Dec 14, 2023 340.18 342.81 338.19 340.17 2,570,159 -0.90(-0.26%)
Dec 13, 2023 340.83 342.62 337.33 341.07 2,347,913 +0.42(+0.12%)
Dec 12, 2023 339.37 340.68 338.65 340.65 1,951,429 +0.90(+0.27%)
Dec 11, 2023 332.70 339.83 332.69 339.75 1,827,760 +5.04(+1.51%)
Dec 08, 2023 332.59 335.19 332.06 334.71 1,284,133 +2.11(+0.64%)
Dec 07, 2023 334.04 334.04 331.72 332.59 1,884,508 -0.31(-0.09%)
Dec 06, 2023 335.24 336.92 332.47 332.90 1,513,418 -0.42(-0.13%)
Dec 05, 2023 332.13 334.81 330.82 333.32 1,527,942 -0.60(-0.18%)
Dec 04, 2023 332.68 336.27 331.67 333.91 2,367,173 -1.62(-0.48%)
Dec 01, 2023 331.30 335.97 330.67 335.53 1,701,510 +4.88(+1.48%)
Nov 30, 2023 331.70 332.49 329.67 330.65 4,330,451 -0.20(-0.06%)
Nov 29, 2023 332.49 333.29 330.29 330.85 1,317,141 +0.77(+0.23%)
Nov 28, 2023 329.12 330.70 327.52 330.07 1,388,199 +0.13(+0.04%)
Nov 27, 2023 331.32 331.93 329.70 329.94 1,598,897 -1.60(-0.48%)
Nov 24, 2023 330.66 332.40 329.61 331.54 713,820 +0.90(+0.27%)
Nov 22, 2023 331.74 333.02 330.32 330.64 1,436,579 +2.85(+0.87%)
Nov 21, 2023 328.82 329.95 326.30 327.79 1,614,918 -0.63(-0.19%)
Nov 20, 2023 324.02 329.57 323.78 328.42 1,424,554 +3.05(+0.94%)
Nov 17, 2023 325.21 326.47 323.78 325.38 1,573,284 +0.51(+0.16%)
Nov 16, 2023 324.65 327.20 323.64 324.87 2,157,936 +1.81(+0.56%)
Nov 15, 2023 317.23 323.28 316.36 323.06 2,364,756 +4.97(+1.56%)
Nov 14, 2023 317.43 319.78 316.45 318.09 1,837,406 +4.82(+1.54%)
Nov 13, 2023 313.65 314.59 311.96 313.27 1,459,501 -4.03(-1.27%)
Nov 10, 2023 313.18 317.87 312.40 317.30 1,444,418 +5.43(+1.74%)
Nov 09, 2023 314.91 315.02 311.11 311.87 1,586,798 -3.57(-1.13%)
Nov 08, 2023 314.50 317.07 313.02 315.44 1,828,717 +2.61(+0.83%)
Nov 07, 2023 310.66 315.99 310.37 312.83 1,874,461 +2.08(+0.67%)
Nov 06, 2023 309.98 311.83 308.71 310.75 1,436,929 -0.40(-0.13%)
Nov 03, 2023 307.32 314.36 306.70 311.14 2,161,893 +5.33(+1.74%)
Nov 02, 2023 301.40 306.57 299.05 305.81 2,168,980 +7.42(+2.49%)
Nov 01, 2023 295.94 299.92 295.94 298.39 1,987,580 +3.52(+1.20%)
Oct 31, 2023 290.89 295.06 290.89 294.87 1,968,226 +4.36(+1.50%)
Oct 30, 2023 289.56 291.62 287.49 290.51 1,857,378 +2.64(+0.92%)
Oct 27, 2023 289.75 290.85 286.30 287.87 1,491,494 -1.99(-0.68%)
Oct 26, 2023 291.61 293.69 288.20 289.86 2,712,873 -0.63(-0.22%)
Oct 25, 2023 291.33 293.29 288.94 290.49 2,191,360 -3.38(-1.15%)
Oct 24, 2023 294.05 295.77 291.85 293.88 1,863,185 +1.14(+0.39%)
Oct 23, 2023 292.79 296.26 292.50 292.73 1,324,830 -2.05(-0.69%)
Oct 20, 2023 300.12 300.65 293.72 294.78 2,403,684 -5.90(-1.96%)
Oct 19, 2023 302.65 304.70 299.32 300.67 1,395,099 -0.82(-0.27%)
Oct 18, 2023 304.43 307.06 301.04 301.50 1,384,192 -4.45(-1.45%)
Oct 17, 2023 300.51 307.51 300.16 305.94 1,588,055 +2.89(+0.95%)
Oct 16, 2023 301.75 305.53 299.69 303.06 1,502,820 +3.48(+1.16%)
Oct 13, 2023 300.04 303.71 297.85 299.57 1,685,133 -2.51(-0.83%)
Oct 12, 2023 309.46 309.46 301.93 302.08 2,312,789 -8.12(-2.62%)
Oct 11, 2023 309.98 312.39 307.63 310.20 1,307,772 +1.50(+0.49%)
Oct 10, 2023 309.73 311.77 307.95 308.70 1,926,934 +0.31(+0.10%)
Oct 09, 2023 306.23 309.46 304.79 308.40 1,424,129 -0.18(-0.06%)
Oct 06, 2023 304.71 311.46 303.17 308.57 2,470,076 +2.50(+0.82%)
Oct 05, 2023 305.23 306.81 301.83 306.07 2,120,031 +0.27(+0.09%)
Oct 04, 2023 307.14 307.40 303.32 305.81 2,179,098 +3.12(+1.03%)
Oct 03, 2023 303.50 307.94 302.01 302.68 2,483,609 -2.01(-0.66%)
Oct 02, 2023 304.01 304.89 301.58 304.69 2,087,626 +1.14(+0.37%)
Sep 29, 2023 300.82 305.72 299.36 303.55 3,213,097 +6.27(+2.11%)
Sep 28, 2023 298.25 303.14 291.08 297.29 4,377,241 -13.45(-4.33%)
Sep 27, 2023 308.59 311.33 307.05 310.74 2,463,995 +3.73(+1.21%)
Sep 26, 2023 309.10 310.85 305.15 307.01 2,371,064 -6.31(-2.01%)
Sep 25, 2023 311.91 313.75 312.22 313.32 2,078,679 +0.89(+0.28%)
Sep 22, 2023 310.40 314.97 309.31 312.43 2,017,810 +4.04(+1.31%)
Sep 21, 2023 310.69 312.85 308.06 308.39 1,934,030 -4.74(-1.52%)
Sep 20, 2023 315.06 319.58 312.79 313.13 1,712,977 -0.52(-0.17%)
Sep 19, 2023 307.50 314.10 307.40 313.65 1,921,050 +1.43(+0.46%)
Sep 18, 2023 308.39 313.08 307.40 312.22 1,366,570 +3.31(+1.07%)
Sep 15, 2023 312.57 313.02 307.85 308.91 3,378,391 -4.01(-1.28%)
Sep 14, 2023 311.98 313.32 309.67 312.92 1,926,291 +2.65(+0.85%)
Sep 13, 2023 310.59 313.04 309.30 310.27 2,525,449 -0.97(-0.31%)
Sep 12, 2023 317.73 318.75 309.48 311.24 3,242,547 -10.85(-3.37%)
Sep 11, 2023 323.70 324.43 320.73 322.10 1,569,440 +0.39(+0.12%)
Sep 08, 2023 325.71 326.61 320.77 321.70 1,433,440 -2.70(-0.83%)
Sep 07, 2023 320.15 325.23 319.49 324.40 1,550,990 +1.88(+0.58%)
Sep 06, 2023 320.50 323.94 319.96 322.52 1,262,488 +0.14(+0.04%)
Sep 05, 2023 323.94 325.07 320.72 322.38 1,756,989 -1.56(-0.48%)
Sep 01, 2023 322.27 324.91 321.33 323.94 1,753,020 +3.92(+1.23%)
Aug 31, 2023 321.11 322.45 319.96 320.02 2,009,558 +0.51(+0.16%)
Aug 30, 2023 320.06 320.17 317.79 319.51 1,487,636 -0.20(-0.06%)
Aug 29, 2023 316.68 320.61 315.86 319.70 1,542,832 +2.51(+0.79%)
Aug 28, 2023 315.07 318.51 315.04 317.19 1,250,933 +2.12(+0.67%)
Aug 25, 2023 313.00 316.04 310.52 315.07 1,468,557 +4.57(+1.47%)
Aug 24, 2023 312.74 314.17 310.01 310.50 2,101,843 -1.19(-0.38%)
Aug 23, 2023 306.41 313.02 305.67 311.69 1,503,511 +6.37(+2.08%)
Aug 22, 2023 306.01 307.33 304.31 305.32 1,153,081 +2.36(+0.78%)
Aug 21, 2023 300.70 303.73 299.53 302.96 1,084,942 +3.53(+1.18%)
Aug 18, 2023 299.33 301.31 297.82 299.43 2,020,530 -2.67(-0.88%)
Aug 17, 2023 304.77 305.62 301.24 302.10 1,673,046 -1.98(-0.65%)
Aug 16, 2023 302.01 306.81 301.73 304.08 1,226,727 +0.24(+0.08%)
Aug 15, 2023 307.25 307.89 302.95 303.84 1,270,828 -4.26(-1.38%)
Aug 14, 2023 304.47 308.85 304.20 308.10 1,349,992 +2.63(+0.86%)
Aug 11, 2023 304.40 306.90 302.58 305.47 1,367,226 -1.34(-0.44%)
Aug 10, 2023 307.89 311.17 305.29 306.81 1,884,190 -1.11(-0.36%)
Aug 09, 2023 310.94 311.54 306.62 307.92 1,522,160 -3.58(-1.15%)
Aug 08, 2023 309.31 311.65 306.03 311.50 1,568,486 -0.71(-0.23%)
Aug 07, 2023 310.45 312.47 308.44 312.21 1,548,570 +3.82(+1.24%)
Aug 04, 2023 311.93 314.20 307.64 308.39 2,165,708 -5.07(-1.62%)
Aug 03, 2023 312.42 314.67 310.51 313.46 1,371,743 -0.64(-0.20%)
Aug 02, 2023 313.86 317.20 313.02 314.10 1,820,805 -3.15(-0.99%)
Aug 01, 2023 311.79 317.66 310.61 317.25 1,936,228 +4.57(+1.46%)
Jul 31, 2023 311.35 314.69 311.35 312.69 1,367,210 +0.79(+0.25%)
Jul 28, 2023 316.03 318.42 310.33 311.90 1,943,467 -3.23(-1.03%)
Jul 27, 2023 316.29 319.81 314.27 315.13 3,016,115 +2.28(+0.73%)
Jul 26, 2023 312.73 314.88 310.74 312.85 1,530,216 -1.07(-0.34%)
Jul 25, 2023 309.84 315.70 309.40 313.91 2,194,663 +4.25(+1.37%)
Jul 24, 2023 310.97 313.19 309.06 309.66 1,357,348 -1.49(-0.48%)
Jul 21, 2023 309.56 312.82 308.93 311.15 3,304,119 +2.30(+0.75%)
Jul 20, 2023 312.59 312.59 307.12 308.85 2,121,608 -6.26(-1.99%)
Jul 19, 2023 319.26 320.44 315.01 315.11 2,196,322 -3.59(-1.13%)
Jul 18, 2023 315.82 319.00 315.70 318.70 1,592,910 +2.62(+0.83%)
Jul 17, 2023 312.02 317.02 311.36 316.08 2,057,265 +3.96(+1.27%)
Jul 14, 2023 312.41 314.20 311.36 312.11 1,310,708 +0.55(+0.18%)
Jul 13, 2023 311.35 312.82 310.64 311.56 1,844,126 +1.31(+0.42%)
Jul 12, 2023 308.72 311.04 307.15 310.25 1,810,534 +4.11(+1.34%)
Jul 11, 2023 304.88 307.20 302.28 306.13 1,363,545 +1.25(+0.41%)
Jul 10, 2023 301.68 305.53 300.60 304.88 1,704,227 +2.66(+0.88%)
Jul 07, 2023 303.18 307.65 301.75 302.22 1,925,228 -2.18(-0.72%)
Jul 06, 2023 303.37 304.88 301.12 304.40 1,391,931 -1.91(-0.62%)
Jul 05, 2023 302.60 308.36 301.50 306.31 1,947,382 -1.06(-0.34%)
Jul 03, 2023 304.43 307.67 303.85 307.37 1,186,556 +2.36(+0.77%)
Jun 30, 2023 305.91 309.07 304.76 305.01 2,700,064 +0.25(+0.08%)
Jun 29, 2023 297.91 306.97 296.62 304.76 2,771,484 +6.53(+2.19%)
Jun 28, 2023 297.00 298.66 294.33 298.23 2,085,811 +0.90(+0.30%)
Jun 27, 2023 293.68 297.54 292.68 297.33 2,078,264 +3.36(+1.14%)
Jun 26, 2023 293.15 297.37 293.08 293.97 2,860,109 -1.01(-0.34%)
Jun 23, 2023 296.55 299.18 294.25 294.97 4,286,424 -8.72(-2.87%)
Jun 22, 2023 294.76 303.90 292.57 303.69 4,946,494 -5.88(-1.90%)
Jun 21, 2023 312.82 313.99 309.46 309.57 3,155,535 -4.15(-1.32%)
Jun 20, 2023 313.59 316.92 311.36 313.72 3,388,751 -2.12(-0.67%)
Jun 16, 2023 322.15 324.13 315.39 315.84 5,328,188 -4.18(-1.31%)
Jun 15, 2023 315.48 321.31 311.69 320.02 3,327,410 +8.62(+2.77%)
Jun 14, 2023 312.36 314.67 309.67 311.40 2,447,269 -0.11(-0.03%)
Jun 13, 2023 311.67 313.79 309.76 311.51 4,028,553 +3.64(+1.18%)
Jun 12, 2023 304.26 308.24 303.98 307.87 2,673,353 +2.73(+0.89%)
Jun 09, 2023 305.55 307.57 303.09 305.14 2,228,457 +1.37(+0.45%)
Jun 08, 2023 307.27 307.27 303.16 303.77 1,892,218 -3.66(-1.19%)
Jun 07, 2023 305.90 308.39 303.60 307.43 2,519,131 +2.95(+0.97%)
Jun 06, 2023 299.37 305.73 298.26 304.47 2,447,710 +3.55(+1.18%)
Jun 05, 2023 301.80 303.84 298.39 300.92 3,483,288 -6.86(-2.23%)
Jun 02, 2023 303.94 308.58 303.07 307.78 2,299,350 +6.12(+2.03%)
Jun 01, 2023 302.19 302.55 296.62 301.67 2,421,752 -0.71(-0.24%)
May 31, 2023 301.15 306.76 299.49 302.38 5,331,858 -2.48(-0.81%)
May 30, 2023 302.66 315.22 301.47 304.86 6,311,464 +4.77(+1.59%)
May 26, 2023 290.60 305.03 290.24 300.08 4,632,522 +11.70(+4.06%)
May 25, 2023 285.17 289.75 281.88 288.38 3,733,204 +4.88(+1.72%)
May 24, 2023 282.72 284.95 281.60 283.50 2,848,311 -1.27(-0.44%)
May 23, 2023 285.81 287.67 283.79 284.76 2,245,853 -2.82(-0.98%)
May 22, 2023 286.02 288.39 285.52 287.58 2,068,031 +1.03(+0.36%)
May 19, 2023 285.26 287.98 284.02 286.55 2,239,228 +2.40(+0.85%)
May 18, 2023 281.25 284.59 280.97 284.15 1,891,695 +2.82(+1.00%)
May 17, 2023 277.93 283.05 276.99 281.33 2,515,706 +5.38(+1.95%)
May 16, 2023 273.88 277.45 273.16 275.96 2,103,347 +1.66(+0.61%)
May 15, 2023 273.11 275.30 271.44 274.30 2,795,051 +0.32(+0.12%)
May 12, 2023 269.97 274.09 269.34 273.98 2,695,655 +4.86(+1.81%)
May 11, 2023 267.18 269.29 265.08 269.12 2,949,933 +3.34(+1.26%)
May 10, 2023 262.77 266.78 261.36 265.78 2,833,057 +5.35(+2.05%)
May 09, 2023 259.90 261.43 258.65 260.43 2,743,781 -1.32(-0.51%)
May 08, 2023 262.94 263.91 260.41 261.75 1,864,627 -0.82(-0.31%)
May 05, 2023 266.10 267.25 261.33 262.57 2,623,069 -0.84(-0.32%)
May 04, 2023 270.12 270.61 262.60 263.41 2,616,105 -8.58(-3.15%)
May 03, 2023 274.90 276.34 271.63 271.99 1,974,092 -1.54(-0.56%)
May 02, 2023 276.62 277.13 270.86 273.54 1,748,630 -2.65(-0.96%)
May 01, 2023 275.86 276.67 274.24 276.18 1,179,258 -0.86(-0.31%)
Apr 28, 2023 270.55 277.18 270.55 277.04 2,108,887 +4.78(+1.76%)
Apr 27, 2023 270.68 273.29 267.69 272.26 2,006,985 +4.19(+1.56%)
Apr 26, 2023 268.70 270.40 267.07 268.07 2,117,925 +0.50(+0.19%)
Apr 25, 2023 272.67 273.50 267.46 267.56 1,957,505 -6.47(-2.36%)
Apr 24, 2023 272.61 274.40 271.68 274.04 1,375,697 +0.91(+0.33%)
Apr 21, 2023 272.54 274.61 272.21 273.13 1,619,452 +0.77(+0.28%)
Apr 20, 2023 274.07 274.36 270.83 272.36 2,717,550 -4.30(-1.55%)
Apr 19, 2023 275.57 276.76 274.30 276.66 2,230,551 -0.06(-0.02%)
Apr 18, 2023 278.10 278.15 275.19 276.72 1,916,025 -0.02(-0.01%)
Apr 17, 2023 275.55 278.56 275.55 276.74 2,932,986 +0.72(+0.26%)
Apr 14, 2023 280.01 281.65 274.56 276.02 2,912,998 -5.95(-2.11%)
Apr 13, 2023 279.72 282.12 276.48 281.97 3,201,432 +1.49(+0.53%)
Apr 12, 2023 285.05 285.31 279.66 280.47 2,687,112 -1.43(-0.51%)
Apr 11, 2023 278.64 283.22 278.19 281.91 3,171,452 +4.58(+1.65%)
Apr 10, 2023 273.70 277.38 272.09 277.33 1,600,590 -0.02(-0.01%)
Apr 06, 2023 276.32 277.88 274.55 277.35 2,158,676 +0.37(+0.13%)
Apr 05, 2023 281.82 282.47 276.57 276.98 2,481,498 -4.44(-1.58%)
Apr 04, 2023 280.05 282.99 279.83 281.43 2,368,286 +0.00(+0.00%)
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.