Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 271.66 273.94 271.23 271.29 2,086,045 +2.03(+0.75%)
May 27, 2021 273.22 274.29 268.39 269.26 7,452,976 -3.75(-1.37%)
May 26, 2021 274.88 275.78 272.41 273.01 1,948,218 -1.96(-0.71%)
May 25, 2021 274.79 275.17 272.68 274.97 1,831,862 +1.10(+0.40%)
May 24, 2021 274.21 275.02 273.26 273.88 1,280,635 +1.41(+0.52%)
May 21, 2021 274.02 276.08 271.78 272.46 2,298,786 -0.55(-0.20%)
May 20, 2021 270.85 274.14 270.73 273.01 2,178,597 +2.87(+1.06%)
May 19, 2021 269.14 270.24 266.21 270.14 1,696,193 -1.96(-0.72%)
May 18, 2021 274.80 275.65 271.92 272.11 1,496,038 -3.84(-1.39%)
May 17, 2021 276.56 277.43 275.08 275.94 1,560,067 -1.15(-0.42%)
May 14, 2021 275.81 283.15 275.57 277.10 1,337,113 +2.77(+1.01%)
May 13, 2021 270.29 276.18 270.29 274.33 1,766,292 +5.70(+2.12%)
May 12, 2021 274.24 274.32 268.39 268.63 2,201,398 -8.23(-2.97%)
May 11, 2021 277.33 277.35 273.60 276.86 1,603,460 -2.56(-0.92%)
May 10, 2021 279.42 282.77 279.01 279.41 1,685,630 -0.88(-0.32%)
May 07, 2021 280.94 282.76 279.82 280.30 1,450,093 +0.36(+0.13%)
May 06, 2021 278.33 279.96 276.53 279.94 1,937,849 +1.58(+0.57%)
May 05, 2021 280.63 281.55 277.98 278.37 1,616,591 -2.00(-0.71%)
May 04, 2021 279.68 280.69 278.01 280.37 1,883,288 -0.55(-0.20%)
May 03, 2021 281.64 282.12 280.13 280.91 1,352,455 +2.12(+0.76%)
Apr 30, 2021 279.57 279.71 277.25 278.80 2,048,001 -2.47(-0.88%)
Apr 29, 2021 280.83 281.98 279.40 281.27 1,297,766 +2.18(+0.78%)
Apr 28, 2021 279.52 280.22 278.65 279.09 1,206,402 +0.02(+0.01%)
Apr 27, 2021 278.89 279.68 276.97 279.07 1,321,836 +0.70(+0.25%)
Apr 26, 2021 280.37 281.11 277.71 278.37 1,477,637 -2.13(-0.76%)
Apr 23, 2021 279.01 281.61 278.54 280.50 1,565,513 +1.52(+0.54%)
Apr 22, 2021 279.78 281.98 278.01 278.98 1,518,913 -0.54(-0.19%)
Apr 21, 2021 278.51 279.93 276.70 279.52 1,649,474 +2.04(+0.73%)
Apr 20, 2021 274.91 277.77 274.75 277.48 1,965,537 +1.98(+0.72%)
Apr 19, 2021 276.04 276.16 273.93 275.50 1,494,642 -0.40(-0.15%)
Apr 16, 2021 274.17 276.38 274.02 275.90 2,730,599 +1.74(+0.64%)
Apr 15, 2021 275.23 276.12 273.45 274.16 2,129,518 +0.68(+0.25%)
Apr 14, 2021 273.42 275.75 272.17 273.48 1,979,781 +0.10(+0.04%)
Apr 13, 2021 274.71 275.15 272.29 273.38 2,324,489 -2.22(-0.81%)
Apr 12, 2021 274.10 276.15 273.31 275.61 1,499,793 -0.16(-0.06%)
Apr 09, 2021 273.18 275.88 271.83 275.77 1,865,191 +3.15(+1.16%)
Apr 08, 2021 272.33 273.50 271.48 272.62 1,669,897 +1.77(+0.65%)
Apr 07, 2021 270.27 271.86 269.44 270.85 2,854,741 +0.90(+0.33%)
Apr 06, 2021 269.75 271.31 268.05 269.94 1,863,963 +0.48(+0.18%)
Apr 05, 2021 267.43 270.96 267.23 269.46 2,745,179 +2.67(+1.00%)
Apr 01, 2021 267.06 267.21 264.61 266.79 2,401,546 +2.00(+0.76%)
Mar 31, 2021 266.94 267.68 264.64 264.79 2,478,617 -2.20(-0.83%)
Mar 30, 2021 268.18 268.46 265.05 266.99 1,839,435 -0.95(-0.35%)
Mar 29, 2021 266.68 269.62 266.22 267.94 2,502,572 -1.18(-0.44%)
Mar 26, 2021 257.42 269.63 257.35 269.12 3,309,207 +11.66(+4.53%)
Mar 25, 2021 255.14 258.32 254.78 257.46 1,788,952 +1.02(+0.40%)
Mar 24, 2021 254.89 258.60 254.68 256.45 2,254,170 +1.46(+0.57%)
Mar 23, 2021 254.48 256.04 253.40 254.99 2,253,769 +0.80(+0.31%)
Mar 22, 2021 252.23 254.90 251.46 254.20 2,395,118 +1.36(+0.54%)
Mar 19, 2021 255.30 257.94 250.29 252.84 4,653,589 -2.98(-1.17%)
Mar 18, 2021 256.13 260.24 253.12 255.82 4,266,924 +2.51(+0.99%)
Mar 17, 2021 252.59 255.23 250.77 253.31 2,740,031 +0.72(+0.28%)
Mar 16, 2021 256.13 256.17 252.18 252.59 2,280,171 -2.63(-1.03%)
Mar 15, 2021 252.75 255.53 252.54 255.21 2,395,132 +1.25(+0.49%)
Mar 12, 2021 253.99 255.20 251.80 253.96 1,907,653 -1.36(-0.53%)
Mar 11, 2021 249.21 256.99 249.21 255.32 3,100,691 +8.85(+3.59%)
Mar 10, 2021 245.66 247.51 244.05 246.47 2,134,552 +2.66(+1.09%)
Mar 09, 2021 242.04 246.78 241.20 243.82 2,847,330 +4.77(+2.00%)
Mar 08, 2021 244.04 245.18 238.89 239.04 2,979,699 -0.12(-0.05%)
Mar 05, 2021 238.90 240.28 234.30 239.16 3,376,499 +2.41(+1.02%)
Mar 04, 2021 242.34 244.07 235.00 236.75 2,701,692 -6.88(-2.82%)
Mar 03, 2021 249.12 249.21 243.51 243.63 2,205,910 -4.84(-1.95%)
Mar 02, 2021 247.45 250.28 246.44 248.47 2,190,697 +1.03(+0.41%)
Mar 01, 2021 243.46 249.02 243.46 247.45 2,039,294 +6.96(+2.89%)
Feb 26, 2021 244.65 245.23 239.44 240.49 2,830,233 -2.76(-1.13%)
Feb 25, 2021 248.23 248.36 242.10 243.25 2,251,105 -5.26(-2.12%)
Feb 24, 2021 242.70 249.66 242.33 248.51 2,583,488 +2.95(+1.20%)
Feb 23, 2021 241.12 247.23 240.19 245.56 2,286,161 +3.41(+1.41%)
Feb 22, 2021 242.21 243.62 239.71 242.15 1,539,889 -1.59(-0.65%)
Feb 19, 2021 247.74 247.77 243.61 243.74 2,126,639 -3.20(-1.30%)
Feb 18, 2021 244.99 247.39 244.13 246.94 1,736,350 -1.10(-0.44%)
Feb 17, 2021 246.00 250.75 245.16 248.04 1,984,589 +1.66(+0.67%)
Feb 16, 2021 246.96 248.72 245.64 246.38 1,676,220 -0.40(-0.16%)
Feb 12, 2021 246.77 247.86 244.81 246.79 1,271,873 -1.44(-0.58%)
Feb 11, 2021 247.29 249.20 246.38 248.22 1,340,962 +1.95(+0.79%)
Feb 10, 2021 247.31 248.44 245.24 246.28 1,490,167 -0.71(-0.29%)
Feb 09, 2021 245.68 248.07 245.00 246.99 1,609,365 +0.35(+0.14%)
Feb 08, 2021 243.38 246.67 243.23 246.63 1,574,005 +3.61(+1.49%)
Feb 05, 2021 243.55 245.14 241.70 243.02 1,562,429 +0.51(+0.21%)
Feb 04, 2021 239.21 242.53 236.66 242.51 1,775,859 +4.45(+1.87%)
Feb 03, 2021 237.89 239.73 236.36 238.06 2,577,383 -0.37(-0.15%)
Feb 02, 2021 239.63 241.00 238.31 238.43 2,097,371 +1.13(+0.48%)
Feb 01, 2021 235.89 238.57 233.85 237.30 1,627,208 +5.42(+2.34%)
Jan 29, 2021 237.94 238.89 231.70 231.88 2,602,379 -7.11(-2.98%)
Jan 28, 2021 238.90 242.31 237.84 238.99 1,871,880 +3.10(+1.32%)
Jan 27, 2021 238.34 240.80 234.25 235.89 1,910,134 -6.60(-2.72%)
Jan 26, 2021 242.69 243.85 240.72 242.49 1,403,754 +0.91(+0.38%)
Jan 25, 2021 241.41 243.26 238.73 241.58 2,004,822 -2.62(-1.07%)
Jan 22, 2021 244.77 245.73 243.05 244.20 2,138,324 -3.04(-1.23%)
Jan 21, 2021 249.65 250.95 246.25 247.24 1,695,905 -3.58(-1.43%)
Jan 20, 2021 247.28 251.49 246.34 250.81 2,171,754 +5.59(+2.28%)
Jan 19, 2021 243.85 246.62 243.22 245.22 2,346,748 +2.10(+0.86%)
Jan 15, 2021 243.10 245.35 242.53 243.12 1,998,002 -1.29(-0.53%)
Jan 14, 2021 246.58 246.58 243.58 244.42 2,350,775 -1.99(-0.81%)
Jan 13, 2021 245.81 248.34 245.81 246.41 1,951,708 -0.42(-0.17%)
Jan 12, 2021 248.48 249.53 244.56 246.84 1,987,098 -1.86(-0.75%)
Jan 11, 2021 251.07 252.86 248.62 248.70 1,826,843 -3.64(-1.44%)
Jan 08, 2021 252.00 254.60 249.60 252.34 2,104,804 +0.92(+0.36%)
Jan 07, 2021 248.71 253.06 248.69 251.42 2,165,090 +2.35(+0.94%)
Jan 06, 2021 247.60 251.79 245.45 249.07 2,654,352 +2.69(+1.09%)
Jan 05, 2021 244.92 247.06 243.72 246.38 1,893,968 +1.39(+0.57%)
Jan 04, 2021 249.32 249.95 242.68 244.98 2,622,481 -4.54(-1.82%)
Dec 31, 2020 249.52 249.52 249.52 1,039,282 +3.51(+1.43%)
Dec 30, 2020 247.09 247.65 245.68 246.01 1,039,282 -0.21(-0.09%)
Dec 29, 2020 249.21 249.34 245.71 246.22 1,115,066 -1.83(-0.74%)
Dec 28, 2020 248.10 248.72 246.82 248.06 1,106,596 +2.27(+0.93%)
Dec 24, 2020 246.45 248.15 244.81 245.78 552,843 -0.13(-0.05%)
Dec 23, 2020 249.16 250.20 245.81 245.92 1,524,066 -1.94(-0.78%)
Dec 22, 2020 249.19 249.43 246.79 247.86 1,677,991 -1.86(-0.75%)
Dec 21, 2020 249.43 251.54 246.20 249.72 2,804,800 -4.61(-1.81%)
Dec 18, 2020 252.08 255.01 247.04 254.33 6,226,895 +1.70(+0.67%)
Dec 17, 2020 251.97 259.04 251.52 252.63 5,077,212 +16.26(+6.88%)
Dec 16, 2020 235.96 237.18 235.20 236.38 2,352,039 +0.38(+0.16%)
Dec 15, 2020 237.77 237.77 234.09 235.99 2,528,957 +3.15(+1.35%)
Dec 14, 2020 236.04 238.23 232.65 232.84 2,525,578 -1.99(-0.85%)
Dec 11, 2020 234.88 235.87 233.60 234.83 1,925,164 -0.32(-0.13%)
Dec 10, 2020 234.87 236.73 233.67 235.14 1,961,768 -0.58(-0.25%)
Dec 09, 2020 238.93 239.31 234.57 235.72 2,304,674 -2.95(-1.24%)
Dec 08, 2020 237.86 239.34 236.14 238.68 1,911,156 +0.53(+0.22%)
Dec 07, 2020 238.67 239.77 237.24 238.14 2,062,160 -3.96(-1.63%)
Dec 04, 2020 239.02 242.12 238.86 242.10 1,939,506 +3.35(+1.40%)
Dec 03, 2020 238.81 240.44 237.72 238.74 1,625,051 +0.26(+0.11%)
Dec 02, 2020 239.49 240.55 237.03 238.49 1,749,428 -2.49(-1.03%)
Dec 01, 2020 240.25 242.56 239.02 240.98 2,176,033 +3.04(+1.28%)
Nov 30, 2020 237.91 239.23 235.27 237.94 2,555,752 -0.98(-0.41%)
Nov 27, 2020 238.89 239.68 237.39 238.93 929,710 +0.75(+0.32%)
Nov 25, 2020 238.81 239.20 237.21 238.17 1,501,083 -0.64(-0.27%)
Nov 24, 2020 236.34 238.90 234.89 238.81 1,988,310 +3.63(+1.54%)
Nov 23, 2020 233.76 235.63 231.71 235.18 1,348,959 +2.64(+1.13%)
Nov 20, 2020 233.03 234.99 231.41 232.54 1,854,815 +0.23(+0.10%)
Nov 19, 2020 230.70 232.57 228.01 232.31 1,687,231 +3.31(+1.45%)
Nov 18, 2020 232.47 232.91 228.83 229.00 1,688,785 -3.91(-1.68%)
Nov 17, 2020 232.48 234.50 230.48 232.91 1,379,832 -1.08(-0.46%)
Nov 16, 2020 232.97 235.65 231.78 233.99 1,707,854 +3.03(+1.31%)
Nov 13, 2020 229.25 231.57 227.43 230.96 1,524,428 +3.47(+1.52%)
Nov 12, 2020 231.17 232.21 226.29 227.49 1,750,509 -4.39(-1.89%)
Nov 11, 2020 230.18 233.16 229.38 231.88 1,839,533 +3.86(+1.69%)
Nov 10, 2020 227.93 228.88 225.04 228.03 2,950,046 -1.44(-0.63%)
Nov 09, 2020 229.15 236.90 228.94 229.47 3,195,076 +3.75(+1.66%)
Nov 06, 2020 224.49 226.39 220.73 225.71 1,483,915 +2.20(+0.98%)
Nov 05, 2020 222.93 225.55 222.01 223.52 2,046,425 +5.80(+2.66%)
Nov 04, 2020 214.93 220.57 214.36 217.72 1,805,793 +2.11(+0.98%)
Nov 03, 2020 212.06 217.58 211.52 215.61 1,616,383 +5.27(+2.51%)
Nov 02, 2020 209.36 213.17 208.55 210.34 2,184,944 +3.13(+1.51%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
Oct 01, 2020 216.34 218.13 213.17 214.26 2,027,055 -0.77(-0.36%)
Sep 30, 2020 214.35 217.22 213.73 215.03 2,364,809 +1.82(+0.85%)
Sep 29, 2020 212.54 214.25 211.53 213.22 2,703,048 +1.24(+0.58%)
Sep 28, 2020 208.47 213.03 207.72 211.98 2,719,539 +7.76(+3.80%)
Sep 25, 2020 202.70 204.64 200.22 204.22 3,879,172 +0.20(+0.10%)
Sep 24, 2020 208.26 209.76 202.82 204.02 5,074,729 -15.44(-7.04%)
Sep 23, 2020 226.97 227.75 219.20 219.47 2,824,690 -5.97(-2.65%)
Sep 22, 2020 222.79 225.58 220.55 225.43 1,876,561 +2.86(+1.29%)
Sep 21, 2020 221.55 222.64 218.88 222.57 2,423,408 -2.16(-0.96%)
Sep 18, 2020 223.25 226.84 222.11 224.73 3,863,723 -0.61(-0.27%)
Sep 17, 2020 225.89 227.50 222.54 225.34 2,104,527 -2.47(-1.09%)
Sep 16, 2020 229.75 233.03 227.57 227.81 1,892,170 -0.74(-0.32%)
Sep 15, 2020 228.72 231.03 227.41 228.55 1,362,478 +1.30(+0.57%)
Sep 14, 2020 226.08 229.31 225.33 227.25 1,656,689 +3.86(+1.73%)
Sep 11, 2020 224.97 226.23 221.94 223.39 1,367,289 +1.07(+0.48%)
Sep 10, 2020 229.32 232.16 220.86 222.32 2,127,233 -5.00(-2.20%)
Sep 09, 2020 225.32 229.66 223.43 227.33 1,755,335 +5.96(+2.69%)
Sep 08, 2020 219.85 224.56 219.44 221.37 2,481,518 -3.25(-1.45%)
Sep 04, 2020 228.53 229.19 220.66 224.62 2,045,575 -2.77(-1.22%)
Sep 03, 2020 233.22 234.21 225.63 227.39 2,470,376 -7.80(-3.32%)
Sep 02, 2020 230.17 235.81 229.16 235.20 1,789,600 +6.81(+2.98%)
Sep 01, 2020 226.93 228.38 225.70 228.38 2,012,049 +0.09(+0.04%)
Aug 31, 2020 231.50 231.73 227.51 228.30 2,103,103 -2.91(-1.26%)
Aug 28, 2020 230.24 231.43 228.61 231.21 1,273,965 +2.02(+0.88%)
Aug 27, 2020 230.62 231.00 228.36 229.19 1,361,300 +0.40(+0.17%)
Aug 26, 2020 227.10 229.56 226.57 228.79 2,440,477 +2.13(+0.94%)
Aug 25, 2020 226.40 227.16 225.23 226.66 1,578,261 +0.44(+0.19%)
Aug 24, 2020 226.52 227.75 224.41 226.22 1,359,118 +0.25(+0.11%)
Aug 21, 2020 225.38 226.75 223.61 225.98 2,076,683 +0.84(+0.37%)
Aug 20, 2020 222.60 225.46 222.25 225.14 1,344,478 +1.88(+0.84%)
Aug 19, 2020 222.47 225.04 222.47 223.25 1,756,684 +0.38(+0.17%)
Aug 18, 2020 222.04 223.54 221.30 222.87 1,551,000 +1.53(+0.69%)
Aug 17, 2020 220.23 222.44 219.78 221.34 1,466,530 +2.26(+1.03%)
Aug 14, 2020 219.39 220.69 218.29 219.09 1,187,997 -1.41(-0.64%)
Aug 13, 2020 218.46 221.11 217.83 220.50 1,834,676 +1.88(+0.86%)
Aug 12, 2020 219.13 220.10 218.13 218.61 1,589,938 +1.12(+0.52%)
Aug 11, 2020 219.40 221.24 217.10 217.49 1,846,705 -1.68(-0.77%)
Aug 10, 2020 218.55 220.05 218.39 219.17 1,382,739 -1.16(-0.53%)
Aug 07, 2020 218.13 220.63 217.63 220.33 1,340,385 +0.64(+0.29%)
Aug 06, 2020 216.64 219.77 216.64 219.70 1,385,196 +2.08(+0.96%)
Aug 05, 2020 216.89 218.28 216.43 217.61 1,214,293 +1.47(+0.68%)
Aug 04, 2020 215.32 216.74 214.62 216.14 1,324,675 -0.03(-0.01%)
Aug 03, 2020 214.09 216.95 213.58 216.17 1,714,870 +2.28(+1.07%)
Jul 31, 2020 213.03 214.04 210.19 213.88 1,571,700 +0.76(+0.36%)
Jul 30, 2020 210.10 213.13 209.12 213.12 1,480,341 -0.38(-0.18%)
Jul 29, 2020 211.22 214.47 211.17 213.50 1,549,254 +2.09(+0.99%)
Jul 28, 2020 212.23 213.86 211.14 211.41 1,494,735 -1.09(-0.51%)
Jul 27, 2020 210.76 213.63 210.12 212.49 1,600,803 +1.79(+0.85%)
Jul 24, 2020 209.53 212.35 209.53 210.70 1,620,779 -0.82(-0.39%)
Jul 23, 2020 213.22 214.58 210.64 211.52 1,518,508 -1.84(-0.86%)
Jul 22, 2020 211.95 213.84 211.66 213.36 1,563,853 +1.41(+0.66%)
Jul 21, 2020 214.00 214.80 211.66 211.95 1,624,950 -0.65(-0.30%)
Jul 20, 2020 211.24 213.25 209.44 212.60 1,441,699 +1.42(+0.67%)
Jul 17, 2020 209.04 211.85 207.72 211.18 2,175,157 +2.69(+1.29%)
Jul 16, 2020 209.12 209.93 208.00 208.49 1,480,220 -0.62(-0.30%)
Jul 15, 2020 209.33 211.95 207.87 209.10 2,305,442 +1.33(+0.64%)
Jul 14, 2020 203.64 207.97 202.42 207.77 1,843,624 +3.24(+1.59%)
Jul 13, 2020 209.83 210.34 204.05 204.53 2,204,687 -4.28(-2.05%)
Jul 10, 2020 207.62 209.39 206.36 208.82 1,448,877 +0.90(+0.43%)
Jul 09, 2020 207.12 209.15 205.00 207.92 1,853,008 +0.40(+0.19%)
Jul 08, 2020 206.17 207.76 205.10 207.52 1,846,645 +2.43(+1.18%)
Jul 07, 2020 205.08 208.45 204.89 205.09 1,881,605 -1.16(-0.56%)
Jul 06, 2020 206.45 208.25 205.07 206.25 2,040,536 +1.74(+0.85%)
Jul 02, 2020 205.32 207.10 203.74 204.51 2,116,146 +1.07(+0.53%)
Jul 01, 2020 203.35 205.63 202.77 203.44 2,241,183 -0.12(-0.06%)
Jun 30, 2020 201.34 204.44 201.11 203.56 3,308,237 +1.90(+0.94%)
Jun 29, 2020 199.23 202.30 199.23 201.67 2,371,078 +0.24(+0.12%)
Jun 26, 2020 205.52 205.66 200.10 201.43 3,532,219 -4.60(-2.23%)
Jun 25, 2020 201.93 206.57 200.51 206.03 4,946,875 +14.68(+7.67%)
Jun 24, 2020 194.83 196.62 190.08 191.35 2,903,532 -5.27(-2.68%)
Jun 23, 2020 194.70 198.79 194.70 196.62 2,324,816 +4.55(+2.37%)
Jun 22, 2020 190.37 193.48 189.11 192.07 2,588,042 +1.00(+0.52%)
Jun 19, 2020 196.76 197.46 191.05 191.08 3,913,109 -1.31(-0.68%)
Jun 18, 2020 191.25 192.61 188.94 192.39 2,350,015 -2.15(-1.11%)
Jun 17, 2020 195.33 195.61 193.07 194.54 1,682,173 +0.76(+0.39%)
Jun 16, 2020 192.79 196.13 191.62 193.78 2,272,014 +4.37(+2.31%)
Jun 15, 2020 186.28 190.31 184.71 189.41 2,437,432 -1.71(-0.89%)
Jun 12, 2020 190.65 191.91 187.06 191.12 2,732,046 +5.35(+2.88%)
Jun 11, 2020 194.84 195.25 185.70 185.77 4,268,412 -12.78(-6.44%)
Jun 10, 2020 196.49 199.88 195.20 198.55 2,191,032 +1.98(+1.01%)
Jun 09, 2020 198.51 198.89 194.82 196.57 2,394,208 -3.74(-1.87%)
Jun 08, 2020 196.73 200.34 196.25 200.30 1,716,268 +2.65(+1.34%)
Jun 05, 2020 195.29 198.82 194.15 197.66 2,677,090 +5.11(+2.65%)
Jun 04, 2020 195.38 196.99 191.82 192.55 2,585,892 -3.96(-2.02%)
Jun 03, 2020 193.80 197.03 193.69 196.51 1,693,398 +1.42(+0.73%)
Jun 02, 2020 193.49 195.10 191.83 195.09 2,045,463 +2.28(+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