Financial News

Accenture Plc (NY: ACN )

285.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 282.55 284.92 282.10 282.16 2,005,678 +2.11(+0.75%)
May 27, 2021 284.17 285.28 279.15 280.05 7,165,843 -3.90(-1.37%)
May 26, 2021 285.90 286.83 283.33 283.95 1,873,161 -2.04(-0.71%)
May 25, 2021 285.80 286.20 283.61 285.99 1,761,288 +1.14(+0.40%)
May 24, 2021 285.20 286.04 284.21 284.85 1,231,298 +1.47(+0.52%)
May 21, 2021 285.00 287.14 282.67 283.38 2,210,223 -0.57(-0.20%)
May 20, 2021 281.70 285.13 281.58 283.95 2,094,665 +2.98(+1.06%)
May 19, 2021 279.93 281.07 276.88 280.97 1,630,846 -2.04(-0.72%)
May 18, 2021 285.81 286.70 282.82 283.01 1,438,402 -3.99(-1.39%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
May 03, 2021 292.93 293.42 291.36 292.17 1,300,351 +2.20(+0.76%)
Apr 30, 2021 290.77 290.92 288.36 289.97 1,969,100 -2.57(-0.88%)
Apr 29, 2021 292.08 293.28 290.60 292.54 1,247,769 +2.27(+0.78%)
Apr 28, 2021 290.72 291.45 289.82 290.27 1,159,925 +0.02(+0.01%)
Apr 27, 2021 290.07 290.89 288.07 290.25 1,270,911 +0.73(+0.25%)
Apr 26, 2021 291.60 292.37 288.84 289.52 1,420,710 -2.22(-0.76%)
Apr 23, 2021 290.19 292.89 289.70 291.74 1,505,200 +1.58(+0.54%)
Apr 22, 2021 290.99 293.28 289.15 290.16 1,460,396 -0.56(-0.19%)
Apr 21, 2021 289.67 291.15 287.79 290.72 1,585,927 +2.12(+0.73%)
Apr 20, 2021 285.93 288.90 285.76 288.60 1,889,813 +2.06(+0.72%)
Apr 19, 2021 287.10 287.23 284.91 286.54 1,437,060 -0.42(-0.15%)
Apr 16, 2021 285.16 287.46 285.01 286.96 2,625,400 +1.81(+0.63%)
Apr 15, 2021 286.26 287.18 284.41 285.15 2,047,477 +0.71(+0.25%)
Apr 14, 2021 284.38 286.80 283.08 284.44 1,903,508 -0.78(-0.27%)
Apr 13, 2021 286.60 287.06 284.08 285.22 2,228,040 -2.32(-0.81%)
Apr 12, 2021 285.97 288.10 285.14 287.54 1,437,563 -0.17(-0.06%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
Apr 01, 2021 278.62 278.78 276.07 278.34 2,301,900 +2.09(+0.76%)
Mar 31, 2021 278.50 279.27 276.10 276.25 2,375,773 -2.30(-0.83%)
Mar 30, 2021 279.79 280.08 276.52 278.55 1,763,113 -0.99(-0.35%)
Mar 29, 2021 278.22 281.29 277.74 279.54 2,398,734 -1.23(-0.44%)
Mar 26, 2021 268.56 281.30 268.49 280.77 3,171,900 +12.16(+4.53%)
Mar 25, 2021 266.18 269.50 265.80 268.61 1,714,724 +1.06(+0.40%)
Mar 24, 2021 265.92 269.79 265.70 267.55 2,160,639 +1.52(+0.57%)
Mar 23, 2021 265.50 267.13 264.37 266.03 2,160,255 +0.83(+0.31%)
Mar 22, 2021 263.15 265.93 262.35 265.20 2,295,739 +1.42(+0.54%)
Mar 19, 2021 266.35 269.11 261.12 263.78 4,460,500 -3.11(-1.17%)
Mar 18, 2021 267.22 271.51 264.08 266.89 4,089,879 +2.62(+0.99%)
Mar 17, 2021 263.53 266.28 261.63 264.27 2,626,341 +0.75(+0.28%)
Mar 16, 2021 267.22 267.26 263.10 263.52 2,185,561 -2.74(-1.03%)
Mar 15, 2021 263.69 266.59 263.48 266.26 2,295,752 +1.31(+0.49%)
Mar 12, 2021 264.98 266.25 262.70 264.95 1,828,500 -1.42(-0.53%)
Mar 11, 2021 260.00 268.11 260.00 266.37 2,972,036 +9.23(+3.59%)
Mar 10, 2021 256.29 258.23 254.61 257.14 2,045,984 +2.77(+1.09%)
Mar 09, 2021 252.52 257.46 251.64 254.37 2,729,187 +4.98(+2.00%)
Mar 08, 2021 254.60 255.79 249.23 249.39 2,856,064 -0.12(-0.05%)
Mar 05, 2021 249.24 250.68 244.44 249.51 3,236,400 +2.51(+1.02%)
Mar 04, 2021 252.83 254.64 245.17 247.00 2,589,592 -7.18(-2.82%)
Mar 03, 2021 259.90 260.00 254.05 254.18 2,114,382 -5.05(-1.95%)
Mar 02, 2021 258.16 261.11 257.11 259.23 2,099,800 +1.07(+0.41%)
Mar 01, 2021 254.00 259.80 254.00 258.16 1,954,679 +7.26(+2.89%)
Feb 26, 2021 255.24 255.85 249.81 250.90 2,712,800 -2.88(-1.13%)
Feb 25, 2021 258.98 259.11 252.58 253.78 2,157,701 -5.49(-2.12%)
Feb 24, 2021 253.21 260.47 252.82 259.27 2,476,293 +3.08(+1.20%)
Feb 23, 2021 251.56 257.93 250.59 256.19 2,191,303 +3.56(+1.41%)
Feb 22, 2021 252.69 254.17 250.09 252.63 1,475,996 -1.66(-0.65%)
Feb 19, 2021 258.46 258.50 254.16 254.29 2,038,400 -3.34(-1.30%)
Feb 18, 2021 255.59 258.10 254.70 257.63 1,664,305 -1.15(-0.44%)
Feb 17, 2021 256.65 261.61 255.77 258.78 1,902,244 +1.73(+0.67%)
Feb 16, 2021 257.65 259.49 256.27 257.05 1,606,670 -0.42(-0.16%)
Feb 12, 2021 257.45 258.59 255.41 257.47 1,219,100 -1.50(-0.58%)
Feb 11, 2021 258.00 259.99 257.04 258.97 1,285,323 +2.03(+0.79%)
Feb 10, 2021 258.02 259.19 255.86 256.94 1,428,337 -0.74(-0.29%)
Feb 09, 2021 256.31 258.81 255.61 257.68 1,542,589 +0.37(+0.14%)
Feb 08, 2021 253.92 257.35 253.76 257.31 1,508,696 +3.77(+1.49%)
Feb 05, 2021 254.09 255.75 252.16 253.54 1,497,600 +0.53(+0.21%)
Feb 04, 2021 249.56 253.03 246.91 253.01 1,702,175 +4.64(+1.87%)
Feb 03, 2021 248.19 250.11 246.59 248.37 2,470,441 -0.38(-0.15%)
Feb 02, 2021 250.00 251.43 248.63 248.75 2,010,346 +1.18(+0.48%)
Feb 01, 2021 246.10 248.90 243.97 247.57 1,559,691 +5.65(+2.34%)
Jan 29, 2021 248.24 249.23 241.73 241.92 2,494,400 -7.42(-2.98%)
Jan 28, 2021 249.24 252.80 248.14 249.34 1,794,211 +3.24(+1.32%)
Jan 27, 2021 248.66 251.22 244.39 246.10 1,830,878 -6.89(-2.72%)
Jan 26, 2021 253.19 254.41 251.14 252.99 1,345,509 +0.95(+0.38%)
Jan 25, 2021 251.86 253.79 249.06 252.04 1,921,637 -2.73(-1.07%)
Jan 22, 2021 255.37 256.37 253.57 254.77 2,049,600 -3.17(-1.23%)
Jan 21, 2021 260.46 261.81 256.91 257.94 1,625,538 -3.73(-1.43%)
Jan 20, 2021 257.99 262.38 257.00 261.67 2,081,643 +5.83(+2.28%)
Jan 19, 2021 254.41 257.30 253.75 255.84 2,249,376 +2.19(+0.86%)
Jan 15, 2021 253.62 255.97 253.03 253.65 1,915,100 -1.35(-0.53%)
Jan 14, 2021 257.25 257.25 254.12 255.00 2,253,236 -2.08(-0.81%)
Jan 13, 2021 256.45 259.09 256.45 257.08 1,870,727 -1.32(-0.51%)
Jan 12, 2021 260.12 261.22 256.02 258.40 1,898,162 -1.95(-0.75%)
Jan 11, 2021 262.83 264.71 260.27 260.35 1,745,080 -3.81(-1.44%)
Jan 08, 2021 263.81 266.53 261.29 264.16 2,010,600 +0.96(+0.36%)
Jan 07, 2021 260.36 264.92 260.34 263.20 2,068,188 +2.46(+0.94%)
Jan 06, 2021 259.20 263.59 256.95 260.74 2,535,552 +2.82(+1.09%)
Jan 05, 2021 256.40 258.64 255.14 257.92 1,809,201 +1.46(+0.57%)
Jan 04, 2021 261.00 261.66 254.05 256.46 2,505,108 -4.75(-1.82%)
Dec 31, 2020 261.21 261.21 261.21 992,768 +3.67(+1.43%)
Dec 30, 2020 258.67 259.25 257.19 257.54 992,768 -0.22(-0.09%)
Dec 29, 2020 260.89 261.03 257.23 257.76 1,065,160 -1.92(-0.74%)
Dec 28, 2020 259.73 260.37 258.39 259.68 1,057,069 +2.38(+0.92%)
Dec 24, 2020 258.00 259.78 256.28 257.30 528,100 -0.14(-0.05%)
Dec 23, 2020 260.83 261.92 257.33 257.44 1,455,854 -2.03(-0.78%)
Dec 22, 2020 260.86 261.12 258.35 259.47 1,602,866 -1.95(-0.75%)
Dec 21, 2020 261.12 263.33 257.74 261.42 2,679,267 -4.83(-1.81%)
Dec 18, 2020 263.89 266.96 258.62 266.25 5,948,200 +1.78(+0.67%)
Dec 17, 2020 263.78 271.18 263.30 264.47 4,849,973 +17.02(+6.88%)
Dec 16, 2020 247.02 248.29 246.22 247.45 2,246,770 +0.40(+0.16%)
Dec 15, 2020 248.91 248.91 245.06 247.05 2,415,769 +3.30(+1.35%)
Dec 14, 2020 247.10 249.39 243.55 243.75 2,412,542 -2.08(-0.85%)
Dec 11, 2020 245.89 246.92 244.55 245.83 1,839,000 -0.33(-0.13%)
Dec 10, 2020 245.87 247.82 244.62 246.16 1,873,966 -0.61(-0.25%)
Dec 09, 2020 250.12 250.52 245.56 246.77 2,201,525 -3.09(-1.24%)
Dec 08, 2020 249.00 250.55 247.20 249.86 1,825,619 +0.56(+0.22%)
Dec 07, 2020 249.85 251.00 248.36 249.30 1,969,865 -4.14(-1.63%)
Dec 04, 2020 250.22 253.46 250.05 253.44 1,852,700 +3.51(+1.40%)
Dec 03, 2020 250.00 251.71 248.86 249.93 1,552,319 +0.27(+0.11%)
Dec 02, 2020 250.71 251.82 248.13 249.66 1,671,130 -2.61(-1.03%)
Dec 01, 2020 251.51 253.93 250.22 252.27 2,078,641 +3.18(+1.28%)
Nov 30, 2020 249.06 250.44 246.29 249.09 2,441,365 -1.03(-0.41%)
Nov 27, 2020 250.08 250.91 248.51 250.12 888,100 +0.79(+0.32%)
Nov 25, 2020 250.00 250.40 248.32 249.33 1,433,900 -0.67(-0.27%)
Nov 24, 2020 247.41 250.09 245.90 250.00 1,899,320 +3.80(+1.54%)
Nov 23, 2020 244.71 246.67 242.57 246.20 1,288,584 +2.76(+1.13%)
Nov 20, 2020 243.95 246.00 242.26 243.44 1,771,800 +0.24(+0.10%)
Nov 19, 2020 241.51 243.46 238.69 243.20 1,611,716 +3.47(+1.45%)
Nov 18, 2020 243.36 243.82 239.55 239.73 1,613,201 -4.09(-1.68%)
Nov 17, 2020 243.37 245.49 241.28 243.82 1,318,076 -1.13(-0.46%)
Nov 16, 2020 243.88 246.69 242.64 244.95 1,631,416 +3.17(+1.31%)
Nov 13, 2020 239.99 242.42 238.09 241.78 1,456,200 +3.63(+1.52%)
Nov 12, 2020 242.00 243.09 236.89 238.15 1,672,162 -4.60(-1.89%)
Nov 11, 2020 240.96 244.08 240.13 242.75 1,757,202 +4.04(+1.69%)
Nov 10, 2020 238.61 239.60 235.58 238.71 2,818,012 -1.51(-0.63%)
Nov 09, 2020 239.89 248.00 239.66 240.22 3,052,075 +3.93(+1.66%)
Nov 06, 2020 235.01 237.00 231.07 236.29 1,417,500 +2.30(+0.98%)
Nov 05, 2020 233.37 236.12 232.41 233.99 1,954,834 +6.07(+2.66%)
Nov 04, 2020 225.00 230.90 224.40 227.92 1,724,972 +2.21(+0.98%)
Nov 03, 2020 222.00 227.77 221.43 225.71 1,544,039 +5.52(+2.51%)
Nov 02, 2020 219.17 223.16 218.32 220.19 2,087,153 +3.28(+1.51%)
Oct 30, 2020 215.28 217.81 213.64 216.91 1,972,600 +0.47(+0.22%)
Oct 29, 2020 215.51 218.53 212.45 216.44 1,499,126 +2.50(+1.17%)
Oct 28, 2020 216.81 217.93 212.92 213.94 2,412,223 -6.72(-3.05%)
Oct 27, 2020 220.63 223.00 220.21 220.66 1,567,819 +1.43(+0.65%)
Oct 26, 2020 225.36 227.99 218.35 219.23 2,162,121 -10.47(-4.56%)
Oct 23, 2020 227.70 229.80 226.93 229.70 1,187,600 +1.56(+0.68%)
Oct 22, 2020 233.10 234.71 227.85 228.14 1,661,281 -4.96(-2.13%)
Oct 21, 2020 229.90 234.38 229.05 233.10 1,701,771 +2.71(+1.18%)
Oct 20, 2020 226.70 232.29 226.45 230.39 1,783,836 +4.15(+1.83%)
Oct 19, 2020 230.23 233.25 225.72 226.24 1,904,489 -3.81(-1.66%)
Oct 16, 2020 229.03 231.94 228.68 230.05 1,796,400 +1.28(+0.56%)
Oct 15, 2020 225.59 230.68 225.26 228.77 1,273,410 -0.66(-0.29%)
Oct 14, 2020 228.88 231.90 228.32 229.43 1,443,841 +0.05(+0.02%)
Oct 13, 2020 230.72 231.90 228.81 229.38 1,634,008 -1.21(-0.52%)
Oct 12, 2020 229.69 231.76 227.58 230.59 1,524,271 +1.90(+0.83%)
Oct 09, 2020 225.86 229.09 225.80 228.69 1,312,400 +3.08(+1.37%)
Oct 08, 2020 226.04 226.79 223.97 225.61 1,394,402 +2.16(+0.97%)
Oct 07, 2020 221.90 224.63 220.05 223.45 2,005,752 +3.10(+1.41%)
Oct 06, 2020 223.59 225.27 220.09 220.35 2,286,275 -3.14(-1.40%)
Oct 05, 2020 224.37 224.94 222.04 223.49 1,446,005 +1.09(+0.49%)
Oct 02, 2020 222.05 224.92 221.35 222.40 1,936,000 -2.78(-1.23%)
Oct 01, 2020 227.36 229.24 224.03 225.18 1,928,778 -0.81(-0.36%)
Sep 30, 2020 225.27 228.29 224.62 225.99 2,250,157 +1.91(+0.85%)
Sep 29, 2020 223.37 225.17 222.31 224.08 2,571,997 +1.30(+0.58%)
Sep 28, 2020 219.09 223.89 218.30 222.78 2,587,689 +8.15(+3.80%)
Sep 25, 2020 213.03 215.07 210.42 214.63 3,691,100 +0.21(+0.10%)
Sep 24, 2020 218.87 220.45 213.15 214.42 4,828,693 -16.23(-7.04%)
Sep 23, 2020 238.53 239.35 230.37 230.65 2,687,742 -6.27(-2.65%)
Sep 22, 2020 234.14 237.07 231.79 236.92 1,785,581 +3.01(+1.29%)
Sep 21, 2020 232.84 233.98 230.03 233.91 2,305,915 -2.27(-0.96%)
Sep 18, 2020 234.62 238.40 233.43 236.18 3,676,400 -0.64(-0.27%)
Sep 17, 2020 237.40 239.09 233.88 236.82 2,002,494 -2.60(-1.09%)
Sep 16, 2020 241.46 244.90 239.17 239.42 1,800,433 -0.78(-0.32%)
Sep 15, 2020 240.37 242.80 239.00 240.20 1,296,422 +1.37(+0.57%)
Sep 14, 2020 237.60 240.99 236.81 238.83 1,576,369 +4.06(+1.73%)
Sep 11, 2020 236.43 237.76 233.25 234.77 1,301,000 +1.12(+0.48%)
Sep 10, 2020 241.00 243.99 232.11 233.65 2,024,099 -5.26(-2.20%)
Sep 09, 2020 236.80 241.36 234.81 238.91 1,670,232 +6.26(+2.69%)
Sep 08, 2020 231.05 236.00 230.62 232.65 2,361,208 -3.42(-1.45%)
Sep 04, 2020 240.17 240.87 231.90 236.07 1,946,400 -2.91(-1.22%)
Sep 03, 2020 245.10 246.14 237.13 238.98 2,350,606 -8.20(-3.32%)
Sep 02, 2020 241.90 247.82 240.84 247.18 1,702,836 +7.16(+2.98%)
Sep 01, 2020 238.49 240.02 237.20 240.02 1,914,500 +0.09(+0.04%)
Aug 31, 2020 243.30 243.54 239.10 239.93 2,001,139 -3.06(-1.26%)
Aug 28, 2020 241.97 243.22 240.26 242.99 1,212,200 +2.12(+0.88%)
Aug 27, 2020 242.37 242.77 240.00 240.87 1,295,301 +0.42(+0.17%)
Aug 26, 2020 238.67 241.25 238.11 240.45 2,322,156 +2.24(+0.94%)
Aug 25, 2020 237.93 238.73 236.71 238.21 1,501,743 +0.46(+0.19%)
Aug 24, 2020 238.06 239.36 235.85 237.75 1,293,225 +0.26(+0.11%)
Aug 21, 2020 236.86 238.30 235.00 237.49 1,976,000 +0.88(+0.37%)
Aug 20, 2020 233.94 236.95 233.58 236.61 1,279,294 +1.98(+0.84%)
Aug 19, 2020 233.80 236.50 233.80 234.63 1,671,516 +0.40(+0.17%)
Aug 18, 2020 233.35 234.93 232.58 234.23 1,475,804 +1.61(+0.69%)
Aug 17, 2020 231.45 233.77 230.98 232.62 1,395,429 +2.37(+1.03%)
Aug 14, 2020 230.57 231.93 229.41 230.25 1,130,400 -1.48(-0.64%)
Aug 13, 2020 229.59 232.38 228.93 231.73 1,745,726 +1.98(+0.86%)
Aug 12, 2020 230.30 231.32 229.25 229.75 1,512,854 +1.18(+0.52%)
Aug 11, 2020 230.58 232.51 228.16 228.57 1,757,172 -1.77(-0.77%)
Aug 10, 2020 229.69 231.26 229.52 230.34 1,315,700 -1.22(-0.53%)
Aug 07, 2020 229.25 231.87 228.72 231.56 1,275,400 +0.67(+0.29%)
Aug 06, 2020 227.68 230.97 227.68 230.89 1,318,038 +2.19(+0.96%)
Aug 05, 2020 227.94 229.40 227.46 228.70 1,155,421 +1.55(+0.68%)
Aug 04, 2020 226.29 227.78 225.55 227.15 1,260,452 -0.03(-0.01%)
Aug 03, 2020 225.00 228.00 224.46 227.18 1,631,729 +2.40(+1.07%)
Jul 31, 2020 223.89 224.95 220.90 224.78 1,495,500 +0.80(+0.36%)
Jul 30, 2020 220.81 223.99 219.78 223.98 1,408,570 -0.40(-0.18%)
Jul 29, 2020 221.98 225.40 221.93 224.38 1,474,142 +2.20(+0.99%)
Jul 28, 2020 223.04 224.76 221.90 222.18 1,422,267 -1.14(-0.51%)
Jul 27, 2020 221.50 224.52 220.82 223.32 1,523,192 +1.88(+0.85%)
Jul 24, 2020 220.21 223.17 220.21 221.44 1,542,200 -0.86(-0.39%)
Jul 23, 2020 224.08 225.51 221.37 222.30 1,444,887 -1.93(-0.86%)
Jul 22, 2020 222.75 224.74 222.44 224.23 1,488,034 +1.48(+0.66%)
Jul 21, 2020 224.90 225.74 222.44 222.75 1,546,168 -0.68(-0.30%)
Jul 20, 2020 222.00 224.11 220.11 223.43 1,371,802 +1.49(+0.67%)
Jul 17, 2020 219.69 222.64 218.30 221.94 2,069,700 +2.83(+1.29%)
Jul 16, 2020 219.78 220.63 218.60 219.11 1,408,455 -0.65(-0.30%)
Jul 15, 2020 220.00 222.75 218.46 219.76 2,193,668 +0.60(+0.27%)
Jul 14, 2020 214.80 219.37 213.51 219.16 1,747,837 +3.42(+1.59%)
Jul 13, 2020 221.33 221.87 215.23 215.74 2,090,141 -4.52(-2.05%)
Jul 10, 2020 219.00 220.86 217.67 220.26 1,373,600 +0.95(+0.43%)
Jul 09, 2020 218.47 220.61 216.23 219.31 1,756,734 +0.42(+0.19%)
Jul 08, 2020 217.47 219.15 216.34 218.89 1,750,701 +2.56(+1.18%)
Jul 07, 2020 216.32 219.87 216.12 216.33 1,783,845 -1.22(-0.56%)
Jul 06, 2020 217.76 219.66 216.31 217.55 1,934,518 +1.83(+0.85%)
Jul 02, 2020 216.57 218.45 214.90 215.72 2,006,200 +1.13(+0.53%)
Jul 01, 2020 214.50 216.90 213.88 214.59 2,124,741 -0.13(-0.06%)
Jun 30, 2020 212.37 215.64 212.13 214.72 3,136,355 +2.00(+0.94%)
Jun 29, 2020 210.15 213.39 210.15 212.72 2,247,887 +0.25(+0.12%)
Jun 26, 2020 216.78 216.93 211.07 212.47 3,348,700 -4.85(-2.23%)
Jun 25, 2020 213.00 217.89 211.50 217.32 4,689,856 +15.48(+7.67%)
Jun 24, 2020 205.51 207.40 200.50 201.84 2,752,677 -5.56(-2.68%)
Jun 23, 2020 205.37 209.68 205.37 207.40 2,204,028 +4.80(+2.37%)
Jun 22, 2020 200.80 204.08 199.47 202.60 2,453,578 +1.05(+0.52%)
Jun 19, 2020 207.54 208.29 201.52 201.55 3,709,800 -1.38(-0.68%)
Jun 18, 2020 201.73 203.17 199.29 202.93 2,227,918 -2.27(-1.11%)
Jun 17, 2020 206.03 206.33 203.65 205.20 1,594,775 +0.80(+0.39%)
Jun 16, 2020 203.36 206.88 202.12 204.40 2,153,970 +4.61(+2.31%)
Jun 15, 2020 196.49 200.74 194.83 199.79 2,310,793 -1.80(-0.89%)
Jun 12, 2020 201.10 202.43 197.31 201.59 2,590,100 +5.64(+2.88%)
Jun 11, 2020 205.52 205.95 195.88 195.95 4,046,643 -13.48(-6.44%)
Jun 10, 2020 207.26 210.83 205.90 209.43 2,077,195 +2.09(+1.01%)
Jun 09, 2020 209.39 209.79 205.50 207.34 2,269,815 -3.94(-1.86%)
Jun 08, 2020 207.51 211.32 207.00 211.28 1,627,098 +2.79(+1.34%)
Jun 05, 2020 205.99 209.72 204.79 208.49 2,538,000 +5.39(+2.65%)
Jun 04, 2020 206.09 207.79 202.33 203.10 2,451,540 -4.18(-2.02%)
Jun 03, 2020 204.42 207.83 204.31 207.28 1,605,416 +1.50(+0.73%)
Jun 02, 2020 204.09 205.79 202.34 205.78 1,939,189 +2.40(+1.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback