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 (%)
Dec 31, 2019 197.41 198.42 196.91 197.97 1,458,914 -0.06(-0.03%)
Dec 30, 2019 199.54 199.54 196.54 198.03 1,269,852 -1.49(-0.74%)
Dec 27, 2019 199.74 199.90 198.94 199.52 1,374,354 +0.16(+0.08%)
Dec 26, 2019 198.94 199.43 198.62 199.36 1,127,293 +0.41(+0.21%)
Dec 24, 2019 198.10 199.00 197.96 198.94 1,062,063 +0.73(+0.37%)
Dec 23, 2019 198.33 198.64 196.34 198.21 2,362,266 -0.25(-0.13%)
Dec 20, 2019 198.47 200.49 196.56 198.47 4,412,909 +2.63(+1.34%)
Dec 19, 2019 189.97 195.83 189.97 195.83 3,999,156 +2.39(+1.23%)
Dec 18, 2019 191.41 193.83 191.33 193.44 3,193,919 +2.22(+1.16%)
Dec 17, 2019 192.73 193.41 190.80 191.23 2,528,716 -1.50(-0.78%)
Dec 16, 2019 194.72 196.17 192.70 192.73 2,874,409 -1.56(-0.80%)
Dec 13, 2019 190.91 194.35 190.86 194.29 1,753,123 +2.58(+1.34%)
Dec 12, 2019 190.06 192.19 189.20 191.72 2,055,607 +1.52(+0.80%)
Dec 11, 2019 190.03 190.49 188.35 190.19 1,775,978 +0.40(+0.21%)
Dec 10, 2019 189.94 190.16 188.84 189.80 1,492,317 -0.14(-0.07%)
Dec 09, 2019 189.69 190.74 189.38 189.94 2,102,102 -0.49(-0.26%)
Dec 06, 2019 189.35 190.68 188.49 190.43 1,431,366 +2.54(+1.35%)
Dec 05, 2019 188.03 188.06 186.98 187.89 1,932,216 +0.25(+0.14%)
Dec 04, 2019 187.81 188.40 187.32 187.63 1,299,630 +0.78(+0.42%)
Dec 03, 2019 185.72 187.36 184.71 186.85 1,637,927 -0.79(-0.42%)
Dec 02, 2019 189.38 189.62 186.20 187.65 1,342,647 -1.48(-0.78%)
Nov 29, 2019 189.20 189.59 188.03 189.12 798,276 -0.08(-0.04%)
Nov 27, 2019 188.54 189.31 187.27 189.21 1,281,709 +0.32(+0.17%)
Nov 26, 2019 186.49 188.97 185.93 188.89 2,472,453 +2.40(+1.29%)
Nov 25, 2019 185.81 186.51 185.59 186.49 2,076,122 +1.60(+0.86%)
Nov 22, 2019 186.20 186.54 183.42 184.89 1,188,958 -0.11(-0.06%)
Nov 21, 2019 185.60 186.08 184.41 185.00 1,294,866 -0.87(-0.47%)
Nov 20, 2019 186.84 187.81 184.99 185.88 1,571,386 -0.59(-0.32%)
Nov 19, 2019 186.34 186.85 185.58 186.47 1,427,622 +0.30(+0.16%)
Nov 18, 2019 185.61 187.04 184.98 186.17 1,660,403 +1.14(+0.62%)
Nov 15, 2019 184.18 185.74 184.09 185.03 2,580,649 +0.53(+0.29%)
Nov 14, 2019 182.39 184.66 182.23 184.50 1,779,427 +1.65(+0.90%)
Nov 13, 2019 179.71 183.11 179.09 182.86 2,045,140 +2.89(+1.60%)
Nov 12, 2019 178.79 180.18 178.51 179.97 1,619,792 +1.29(+0.72%)
Nov 11, 2019 177.46 179.06 177.26 178.69 1,241,300 +0.34(+0.19%)
Nov 08, 2019 177.37 178.36 177.00 178.35 1,363,930 +0.57(+0.32%)
Nov 07, 2019 177.98 178.82 177.37 177.77 1,783,542 -0.13(-0.07%)
Nov 06, 2019 175.80 177.94 175.72 177.91 1,757,378 +2.21(+1.26%)
Nov 05, 2019 176.75 176.75 174.38 175.69 1,634,419 -0.87(-0.49%)
Nov 04, 2019 177.23 177.85 176.18 176.56 1,217,342 -0.40(-0.22%)
Nov 01, 2019 175.53 177.07 174.97 176.96 1,597,722 +2.63(+1.51%)
Oct 31, 2019 175.02 176.81 173.31 174.32 1,675,081 -1.09(-0.62%)
Oct 30, 2019 174.07 175.85 173.26 175.41 1,322,428 +1.67(+0.96%)
Oct 29, 2019 171.62 174.63 171.46 173.74 1,652,925 +1.81(+1.06%)
Oct 28, 2019 173.37 174.80 171.63 171.93 1,949,376 -0.19(-0.11%)
Oct 25, 2019 173.62 173.77 172.07 172.11 1,477,635 -1.81(-1.04%)
Oct 24, 2019 173.97 175.82 173.60 173.93 2,146,097 +0.87(+0.51%)
Oct 23, 2019 171.47 173.78 171.07 173.05 2,421,379 +1.27(+0.74%)
Oct 22, 2019 176.06 176.85 171.43 171.78 1,886,895 -4.34(-2.47%)
Oct 21, 2019 175.76 176.31 174.29 176.13 1,433,777 +0.24(+0.14%)
Oct 18, 2019 175.69 176.87 175.44 175.88 3,080,995 +0.98(+0.56%)
Oct 17, 2019 175.77 176.11 174.08 174.91 1,586,309 -0.50(-0.28%)
Oct 16, 2019 173.54 175.79 173.14 175.40 2,047,973 +0.35(+0.20%)
Oct 15, 2019 173.95 175.41 173.70 175.06 1,566,784 +1.40(+0.81%)
Oct 14, 2019 173.52 174.43 172.45 173.65 1,442,443 +0.50(+0.29%)
Oct 11, 2019 173.85 175.72 172.94 173.16 2,547,833 +1.07(+0.62%)
Oct 10, 2019 172.09 173.06 170.94 172.09 2,292,188 -0.48(-0.28%)
Oct 09, 2019 172.05 173.46 171.52 172.57 1,917,998 +2.00(+1.17%)
Oct 08, 2019 173.57 173.86 170.38 170.56 2,439,489 -4.31(-2.47%)
Oct 07, 2019 176.26 176.65 174.86 174.88 1,764,189 -2.65(-1.49%)
Oct 04, 2019 174.88 177.70 174.21 177.53 1,690,472 +3.58(+2.06%)
Oct 03, 2019 173.48 174.20 171.17 173.94 2,377,541 +0.90(+0.52%)
Oct 02, 2019 176.31 176.60 171.21 173.04 3,146,555 -4.47(-2.52%)
Oct 01, 2019 180.30 181.01 177.31 177.51 2,216,087 -2.56(-1.42%)
Sep 30, 2019 179.18 181.00 179.18 180.06 2,165,642 +0.91(+0.51%)
Sep 27, 2019 181.20 181.22 178.23 179.16 2,149,811 -0.69(-0.39%)
Sep 26, 2019 176.05 180.99 175.32 179.85 3,984,086 +1.17(+0.65%)
Sep 25, 2019 179.36 179.74 176.66 178.68 3,034,314 +0.68(+0.38%)
Sep 24, 2019 182.02 183.36 177.66 178.00 3,166,323 -2.53(-1.40%)
Sep 23, 2019 180.05 181.55 179.75 180.52 1,783,761 -0.23(-0.13%)
Sep 20, 2019 182.59 183.70 180.16 180.76 2,835,614 -1.48(-0.81%)
Sep 19, 2019 182.06 183.60 181.81 182.24 1,686,278 +0.50(+0.28%)
Sep 18, 2019 181.78 182.16 179.31 181.73 2,024,913 -0.77(-0.42%)
Sep 17, 2019 181.01 183.28 181.01 182.50 1,565,913 +0.74(+0.41%)
Sep 16, 2019 181.02 182.75 180.68 181.76 1,452,781 -0.43(-0.24%)
Sep 13, 2019 183.48 183.48 181.57 182.19 1,701,154 -0.84(-0.46%)
Sep 12, 2019 182.26 183.70 179.67 183.03 2,266,970 +3.89(+2.17%)
Sep 11, 2019 177.86 180.18 177.15 179.15 2,596,095 +1.60(+0.90%)
Sep 10, 2019 180.65 181.18 175.89 177.55 3,878,696 -4.84(-2.65%)
Sep 09, 2019 188.13 188.27 180.52 182.39 2,887,249 -5.89(-3.13%)
Sep 06, 2019 187.23 189.85 186.33 188.27 2,333,012 +1.53(+0.82%)
Sep 05, 2019 187.04 187.04 185.78 186.75 2,367,312 +1.67(+0.90%)
Sep 04, 2019 185.19 185.69 184.76 185.08 1,335,987 +1.83(+1.00%)
Sep 03, 2019 183.82 185.13 182.96 183.25 1,812,201 -2.27(-1.22%)
Aug 30, 2019 187.23 187.86 184.20 185.51 2,325,107 -0.53(-0.29%)
Aug 29, 2019 185.35 187.14 184.82 186.05 1,596,192 +1.78(+0.96%)
Aug 28, 2019 184.31 184.91 182.14 184.27 1,416,718 -0.30(-0.16%)
Aug 27, 2019 183.50 184.79 182.77 184.57 1,744,093 +1.58(+0.86%)
Aug 26, 2019 181.93 182.99 181.11 182.99 1,753,517 +2.49(+1.38%)
Aug 23, 2019 182.54 185.28 179.33 180.50 2,446,565 -3.31(-1.80%)
Aug 22, 2019 183.91 184.39 181.86 183.80 1,240,054 +0.57(+0.31%)
Aug 21, 2019 183.19 184.27 182.61 183.23 1,116,018 +1.43(+0.79%)
Aug 20, 2019 182.65 183.46 180.78 181.80 1,520,596 -0.92(-0.50%)
Aug 19, 2019 182.54 183.75 182.10 182.71 2,020,057 +1.84(+1.01%)
Aug 16, 2019 178.91 181.29 178.30 180.88 2,699,201 +3.43(+1.93%)
Aug 15, 2019 175.38 178.08 174.78 177.45 2,064,428 +2.43(+1.39%)
Aug 14, 2019 178.24 179.17 174.88 175.03 2,474,546 -5.53(-3.06%)
Aug 13, 2019 176.70 180.69 176.70 180.56 2,285,671 +2.70(+1.52%)
Aug 12, 2019 179.25 179.62 177.23 177.86 1,640,338 -1.39(-0.77%)
Aug 09, 2019 181.24 181.31 178.06 179.25 1,956,781 -2.53(-1.39%)
Aug 08, 2019 177.86 181.87 177.28 181.78 1,927,158 +4.97(+2.81%)
Aug 07, 2019 175.25 177.26 172.62 176.81 2,665,269 +0.06(+0.03%)
Aug 06, 2019 174.75 177.45 174.60 176.75 2,195,830 +3.05(+1.76%)
Aug 05, 2019 177.47 178.80 172.46 173.70 2,587,268 -6.98(-3.86%)
Aug 02, 2019 182.05 182.05 178.33 180.68 1,958,170 -1.08(-0.59%)
Aug 01, 2019 180.98 184.62 180.89 181.76 1,962,437 +1.48(+0.82%)
Jul 31, 2019 183.54 183.85 178.34 180.28 1,672,892 -2.87(-1.57%)
Jul 30, 2019 183.83 184.63 182.87 183.15 1,221,920 -1.59(-0.86%)
Jul 29, 2019 184.42 184.86 183.67 184.75 1,409,772 +0.39(+0.21%)
Jul 26, 2019 182.64 184.44 182.15 184.35 1,340,947 +1.84(+1.01%)
Jul 25, 2019 182.55 183.11 181.32 182.52 1,635,506 +0.47(+0.26%)
Jul 24, 2019 181.61 182.12 180.56 182.05 1,336,227 +0.01(+0.00%)
Jul 23, 2019 182.84 183.01 180.67 182.04 1,187,611 +0.02(+0.01%)
Jul 22, 2019 182.22 182.92 181.90 182.02 1,164,373 +0.48(+0.26%)
Jul 19, 2019 182.39 183.44 181.48 181.54 1,691,113 -0.83(-0.46%)
Jul 18, 2019 181.32 183.14 180.85 182.38 1,668,975 +0.95(+0.52%)
Jul 17, 2019 182.40 182.65 181.18 181.43 1,663,993 -0.41(-0.23%)
Jul 16, 2019 182.69 183.11 181.03 181.84 1,559,672 -1.00(-0.55%)
Jul 15, 2019 183.69 183.82 182.62 182.84 1,353,451 -0.83(-0.45%)
Jul 12, 2019 182.54 183.70 181.44 183.68 2,199,804 +1.44(+0.79%)
Jul 11, 2019 180.19 182.24 179.97 182.24 2,053,379 +2.77(+1.54%)
Jul 10, 2019 179.28 179.82 178.78 179.47 1,692,499 +0.58(+0.32%)
Jul 09, 2019 176.99 178.94 176.99 178.88 1,850,719 +0.73(+0.41%)
Jul 08, 2019 178.86 178.93 177.73 178.16 2,005,277 -1.01(-0.56%)
Jul 05, 2019 177.79 179.49 176.23 179.17 2,255,245 +0.39(+0.22%)
Jul 03, 2019 177.24 178.77 176.09 178.77 1,182,422 +2.22(+1.26%)
Jul 02, 2019 174.97 176.69 174.34 176.55 2,268,407 +1.62(+0.93%)
Jul 01, 2019 173.03 175.02 172.65 174.93 2,568,818 +1.97(+1.14%)
Jun 28, 2019 172.46 173.65 171.19 172.97 3,138,243 +1.66(+0.97%)
Jun 27, 2019 167.38 171.41 166.62 171.31 3,668,983 -0.29(-0.17%)
Jun 26, 2019 173.77 174.05 171.60 171.60 2,556,049 -1.49(-0.86%)
Jun 25, 2019 174.61 174.74 172.70 173.09 1,990,590 -1.13(-0.65%)
Jun 24, 2019 174.19 175.20 173.73 174.22 1,819,355 +0.52(+0.30%)
Jun 21, 2019 175.15 175.34 173.36 173.71 3,532,099 -0.90(-0.51%)
Jun 20, 2019 172.99 175.02 172.70 174.61 2,266,766 +2.41(+1.40%)
Jun 19, 2019 172.93 173.54 171.79 172.20 2,161,595 -0.52(-0.30%)
Jun 18, 2019 173.17 173.81 172.52 172.72 2,107,154 +0.56(+0.33%)
Jun 17, 2019 173.18 173.49 172.04 172.15 1,258,239 -1.00(-0.58%)
Jun 14, 2019 172.87 173.96 172.38 173.16 1,991,926 +0.02(+0.01%)
Jun 13, 2019 174.00 174.21 172.47 173.14 1,414,000 +0.34(+0.20%)
Jun 12, 2019 171.89 173.25 171.52 172.80 1,497,802 +1.14(+0.67%)
Jun 11, 2019 173.90 174.75 171.38 171.66 1,520,468 -1.00(-0.58%)
Jun 10, 2019 172.56 173.44 172.00 172.66 1,629,025 +1.42(+0.83%)
Jun 07, 2019 170.03 172.46 169.69 171.24 2,100,031 +2.36(+1.40%)
Jun 06, 2019 168.50 169.42 167.88 168.88 1,856,292 +0.79(+0.47%)
Jun 05, 2019 167.96 168.83 167.00 168.09 1,593,961 +1.49(+0.89%)
Jun 04, 2019 165.95 166.65 164.54 166.60 2,424,542 +2.63(+1.60%)
Jun 03, 2019 166.51 166.97 163.10 163.97 1,895,662 -2.72(-1.63%)
May 31, 2019 166.13 167.22 165.21 166.70 1,922,278 -0.70(-0.42%)
May 30, 2019 166.31 168.00 166.31 167.40 1,119,386 +1.13(+0.68%)
May 29, 2019 166.29 167.29 165.33 166.27 1,633,159 -0.73(-0.44%)
May 28, 2019 167.81 168.61 166.44 167.00 2,495,880 -0.39(-0.23%)
May 24, 2019 168.09 168.81 167.23 167.39 1,353,766 +0.51(+0.30%)
May 23, 2019 166.97 167.44 165.17 166.88 1,299,364 -1.98(-1.17%)
May 22, 2019 167.87 169.79 167.75 168.87 1,294,968 +0.77(+0.46%)
May 21, 2019 168.14 168.50 167.39 168.10 1,308,421 +0.97(+0.58%)
May 20, 2019 165.68 168.01 165.17 167.14 1,672,884 +0.20(+0.12%)
May 17, 2019 165.12 167.75 165.12 166.94 1,656,823 +0.15(+0.09%)
May 16, 2019 165.01 168.27 164.86 166.79 2,384,368 +2.59(+1.58%)
May 15, 2019 161.21 164.89 161.18 164.20 2,201,442 +1.68(+1.03%)
May 14, 2019 160.93 163.61 160.93 162.52 1,823,406 +2.42(+1.51%)
May 13, 2019 160.44 161.01 159.47 160.10 1,980,334 -3.07(-1.88%)
May 10, 2019 162.62 163.80 159.77 163.17 2,285,476 -0.15(-0.09%)
May 09, 2019 161.11 163.43 160.44 163.32 2,184,283 +0.60(+0.37%)
May 08, 2019 162.95 164.06 162.10 162.72 2,120,300 -0.11(-0.07%)
May 07, 2019 163.75 163.96 161.35 162.83 2,466,026 -2.17(-1.32%)
May 06, 2019 162.73 165.57 161.85 165.00 1,741,414 -0.67(-0.41%)
May 03, 2019 165.72 166.59 165.24 165.68 2,862,960 -2.26(-1.34%)
May 02, 2019 169.44 170.68 167.09 167.93 2,018,541 -1.80(-1.06%)
May 01, 2019 171.50 171.64 169.71 169.73 1,327,210 -1.27(-0.74%)
Apr 30, 2019 169.98 171.15 169.60 171.00 1,640,596 +1.37(+0.81%)
Apr 29, 2019 169.23 170.12 169.10 169.64 1,187,722 +0.36(+0.21%)
Apr 26, 2019 168.62 169.30 167.65 169.28 1,079,125 +0.82(+0.49%)
Apr 25, 2019 169.05 169.05 167.20 168.46 1,105,983 -0.81(-0.48%)
Apr 24, 2019 169.31 169.82 168.76 169.26 1,563,762 +0.31(+0.18%)
Apr 23, 2019 166.82 169.02 166.59 168.95 1,907,349 +2.26(+1.35%)
Apr 22, 2019 165.93 166.87 165.71 166.70 1,488,953 -0.51(-0.30%)
Apr 18, 2019 167.31 167.57 166.06 167.20 1,409,635 -0.32(-0.19%)
Apr 17, 2019 168.11 168.50 167.47 167.52 1,706,489 -0.10(-0.06%)
Apr 16, 2019 168.32 168.41 166.87 167.62 1,728,650 -0.23(-0.13%)
Apr 15, 2019 167.01 168.16 166.58 167.85 1,729,696 +0.62(+0.37%)
Apr 12, 2019 167.10 167.90 166.44 167.23 2,845,121 +0.26(+0.16%)
Apr 11, 2019 165.86 167.07 165.60 166.97 1,513,905 +1.27(+0.77%)
Apr 10, 2019 165.51 166.40 164.85 165.69 1,690,577 +0.68(+0.41%)
Apr 09, 2019 165.03 165.70 164.59 165.01 1,953,805 -1.10(-0.66%)
Apr 08, 2019 164.96 166.26 164.68 166.11 1,479,223 +0.71(+0.43%)
Apr 05, 2019 164.74 165.65 164.37 165.40 2,004,871 +0.92(+0.56%)
Apr 04, 2019 164.51 164.74 163.28 164.48 2,444,595 -0.03(-0.02%)
Apr 03, 2019 163.31 164.70 162.92 164.51 2,673,129 +1.69(+1.04%)
Apr 02, 2019 163.25 163.92 162.06 162.82 2,071,812 -0.88(-0.54%)
Apr 01, 2019 162.94 163.89 162.28 163.70 3,207,423 +0.28(+0.17%)
Mar 29, 2019 162.75 164.31 162.43 163.42 2,986,734 +0.84(+0.51%)
Mar 28, 2019 158.69 164.79 158.28 162.59 5,814,695 +8.03(+5.20%)
Mar 27, 2019 155.05 155.79 153.54 154.56 2,558,448 -0.44(-0.28%)
Mar 26, 2019 154.57 155.61 154.06 154.99 1,914,817 +1.73(+1.13%)
Mar 25, 2019 153.17 153.63 152.26 153.27 1,906,310 -0.15(-0.10%)
Mar 22, 2019 155.79 156.37 153.29 153.41 1,726,123 -2.79(-1.78%)
Mar 21, 2019 153.36 156.83 153.36 156.20 1,794,810 +1.83(+1.18%)
Mar 20, 2019 154.49 155.29 153.02 154.37 2,292,864 +0.07(+0.04%)
Mar 19, 2019 155.15 155.63 153.68 154.31 2,099,835 -0.21(-0.14%)
Mar 18, 2019 154.82 155.46 153.32 154.52 1,714,825 +0.04(+0.02%)
Mar 15, 2019 153.19 155.09 153.10 154.48 4,025,144 +1.46(+0.95%)
Mar 14, 2019 152.69 153.13 152.37 153.03 2,445,035 +0.66(+0.43%)
Mar 13, 2019 153.16 153.46 151.95 152.37 2,256,645 +0.11(+0.07%)
Mar 12, 2019 152.72 153.95 152.00 152.25 2,532,386 +0.05(+0.03%)
Mar 11, 2019 150.85 152.33 150.40 152.21 1,336,035 +2.09(+1.39%)
Mar 08, 2019 149.48 150.23 149.01 150.12 1,570,378 -0.15(-0.10%)
Mar 07, 2019 150.60 150.82 149.27 150.27 1,782,544 -0.50(-0.33%)
Mar 06, 2019 152.32 152.32 150.72 150.77 1,866,863 -1.19(-0.78%)
Mar 05, 2019 151.31 152.18 150.89 151.96 1,662,146 +0.79(+0.52%)
Mar 04, 2019 152.96 153.12 149.40 151.17 2,042,478 -1.28(-0.84%)
Mar 01, 2019 151.34 153.10 151.04 152.45 2,399,296 +2.62(+1.75%)
Feb 28, 2019 149.39 150.41 148.91 149.83 2,172,755 +0.70(+0.47%)
Feb 27, 2019 149.34 149.72 148.67 149.13 1,654,659 -0.66(-0.44%)
Feb 26, 2019 150.05 150.87 149.52 149.79 1,624,868 -0.31(-0.20%)
Feb 25, 2019 150.46 150.79 149.97 150.10 1,450,794 +0.16(+0.11%)
Feb 22, 2019 148.72 150.25 148.51 149.94 1,808,735 +1.83(+1.23%)
Feb 21, 2019 148.16 148.60 147.51 148.11 1,977,218 -0.17(-0.11%)
Feb 20, 2019 148.35 148.66 147.09 148.28 2,066,627 +0.21(+0.14%)
Feb 19, 2019 147.26 148.64 146.87 148.07 1,784,201 +0.23(+0.16%)
Feb 15, 2019 147.70 147.93 146.91 147.84 2,579,814 +1.28(+0.87%)
Feb 14, 2019 146.43 147.47 145.52 146.55 1,672,622 -0.17(-0.11%)
Feb 13, 2019 145.76 147.19 145.63 146.72 1,994,683 +1.30(+0.89%)
Feb 12, 2019 144.86 145.79 144.50 145.42 1,987,146 +1.22(+0.84%)
Feb 11, 2019 144.84 146.04 143.93 144.21 1,519,247 -0.25(-0.17%)
Feb 08, 2019 143.12 144.79 143.00 144.46 2,477,277 +0.38(+0.26%)
Feb 07, 2019 144.70 144.84 143.16 144.07 2,272,377 -1.84(-1.26%)
Feb 06, 2019 145.90 146.72 145.66 145.91 1,481,091 -0.15(-0.10%)
Feb 05, 2019 145.53 146.15 145.35 146.06 1,900,583 +0.72(+0.49%)
Feb 04, 2019 143.91 145.43 143.19 145.35 1,786,729 +1.68(+1.17%)
Feb 01, 2019 143.21 144.11 142.66 143.67 2,108,270 +1.10(+0.78%)
Jan 31, 2019 142.51 143.81 142.16 142.56 2,126,336 -0.50(-0.35%)
Jan 30, 2019 141.60 143.44 140.97 143.06 1,808,803 +1.92(+1.36%)
Jan 29, 2019 141.14 141.50 140.30 141.14 2,088,506 -0.21(-0.15%)
Jan 28, 2019 139.93 141.35 139.45 141.35 2,204,239 +0.36(+0.26%)
Jan 25, 2019 140.73 141.33 140.16 140.98 1,877,022 +1.58(+1.13%)
Jan 24, 2019 138.16 139.55 138.03 139.41 2,097,129 +1.61(+1.17%)
Jan 23, 2019 139.14 140.13 136.89 137.80 2,142,769 -0.51(-0.37%)
Jan 22, 2019 138.80 139.64 137.32 138.31 2,100,571 -1.37(-0.98%)
Jan 18, 2019 139.27 140.57 138.44 139.68 2,660,918 +1.23(+0.89%)
Jan 17, 2019 136.70 138.91 136.70 138.45 1,829,095 +1.15(+0.84%)
Jan 16, 2019 138.13 138.76 137.15 137.30 2,864,320 +0.92(+0.67%)
Jan 15, 2019 134.70 136.94 134.63 136.38 1,662,767 +1.82(+1.35%)
Jan 14, 2019 134.42 135.24 133.83 134.56 1,598,882 -1.21(-0.89%)
Jan 11, 2019 132.78 136.88 132.78 135.77 2,158,570 -0.73(-0.54%)
Jan 10, 2019 134.31 136.60 133.95 136.50 1,977,841 +1.07(+0.79%)
Jan 09, 2019 134.87 136.67 134.75 135.43 2,336,826 +0.68(+0.50%)
Jan 08, 2019 134.28 136.30 132.48 134.75 2,836,480 +3.32(+2.53%)
Jan 07, 2019 130.75 132.18 129.84 131.43 2,459,894 +0.46(+0.35%)
Jan 04, 2019 128.24 131.23 127.66 130.97 2,473,399 +4.90(+3.89%)
Jan 03, 2019 129.17 129.58 125.88 126.07 2,937,466 -4.46(-3.41%)
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