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 31, 2022 294.07 294.96 288.52 290.24 4,255,822 -5.53(-1.87%)
May 27, 2022 285.35 295.79 285.35 295.77 2,837,251 +12.25(+4.32%)
May 26, 2022 274.66 284.81 273.36 283.52 2,820,477 +11.58(+4.26%)
May 25, 2022 270.66 273.59 267.66 271.93 1,863,769 +0.32(+0.12%)
May 24, 2022 272.11 273.29 265.53 271.61 2,147,844 -3.97(-1.44%)
May 23, 2022 273.53 276.11 268.55 275.58 2,189,178 +6.55(+2.44%)
May 20, 2022 267.99 270.73 260.78 269.03 3,078,775 +2.96(+1.11%)
May 19, 2022 262.71 270.34 262.27 266.07 2,755,532 -0.53(-0.20%)
May 18, 2022 278.96 279.33 264.91 266.61 2,741,577 -16.44(-5.81%)
May 17, 2022 286.56 286.56 280.26 283.05 1,648,524 +4.76(+1.71%)
May 16, 2022 276.84 281.01 274.28 278.29 1,643,005 -0.58(-0.21%)
May 13, 2022 275.24 280.72 273.25 278.87 2,440,828 +5.41(+1.98%)
May 12, 2022 270.34 273.90 267.22 273.46 2,349,308 +0.26(+0.10%)
May 11, 2022 277.86 280.54 272.73 273.20 2,466,602 -6.47(-2.31%)
May 10, 2022 282.01 284.34 275.93 279.67 2,709,236 +0.10(+0.03%)
May 09, 2022 282.65 284.43 277.98 279.57 2,676,779 -8.02(-2.79%)
May 06, 2022 287.50 288.87 281.73 287.59 2,547,174 -2.88(-0.99%)
May 05, 2022 302.15 303.59 286.49 290.47 2,294,924 -15.72(-5.13%)
May 04, 2022 294.80 307.18 291.83 306.18 1,989,972 +9.76(+3.29%)
May 03, 2022 298.23 299.15 294.37 296.42 2,181,789 +0.21(+0.07%)
May 02, 2022 292.18 297.61 289.06 296.21 2,600,584 +4.12(+1.41%)
Apr 29, 2022 301.46 303.38 291.54 292.08 3,069,312 -13.11(-4.30%)
Apr 28, 2022 299.67 307.43 297.20 305.19 2,278,073 +10.44(+3.54%)
Apr 27, 2022 294.63 300.79 294.05 294.75 1,872,842 +0.00(+0.00%)
Apr 26, 2022 303.03 306.43 293.78 294.75 2,160,994 -13.34(-4.33%)
Apr 25, 2022 300.87 308.39 297.80 308.09 2,107,811 +5.85(+1.94%)
Apr 22, 2022 312.17 314.92 301.75 302.24 1,974,031 -11.19(-3.57%)
Apr 21, 2022 317.20 321.22 312.49 313.43 1,964,339 -1.32(-0.42%)
Apr 20, 2022 315.10 319.33 313.73 314.75 2,338,040 +3.01(+0.97%)
Apr 19, 2022 304.09 311.96 303.55 311.74 1,814,203 +6.78(+2.22%)
Apr 18, 2022 309.74 312.15 302.26 304.96 2,549,595 -5.71(-1.84%)
Apr 14, 2022 317.87 319.23 310.49 310.67 3,048,873 -5.95(-1.88%)
Apr 13, 2022 315.40 318.33 314.33 316.62 2,140,345 -0.17(-0.05%)
Apr 12, 2022 319.69 323.78 316.32 316.78 1,892,569 -0.52(-0.16%)
Apr 11, 2022 325.87 327.15 314.97 317.31 2,522,202 -11.30(-3.44%)
Apr 08, 2022 332.01 333.82 327.97 328.60 2,238,112 -2.76(-0.83%)
Apr 07, 2022 328.67 334.31 327.53 331.37 2,385,757 +1.46(+0.44%)
Apr 06, 2022 327.99 331.52 324.35 329.90 2,371,212 -2.48(-0.75%)
Apr 05, 2022 331.10 334.78 331.10 332.38 3,155,355 -1.60(-0.48%)
Apr 04, 2022 331.58 334.26 329.70 333.98 2,390,253 +3.71(+1.12%)
Apr 01, 2022 328.28 330.91 326.11 330.27 2,155,927 +3.31(+1.01%)
Mar 31, 2022 327.23 333.29 326.96 326.96 2,841,683 -1.19(-0.36%)
Mar 30, 2022 326.32 330.33 326.24 328.16 1,775,642 -2.16(-0.65%)
Mar 29, 2022 328.68 330.68 326.74 330.32 2,292,822 +9.65(+3.01%)
Mar 28, 2022 316.64 320.82 315.43 320.67 2,046,723 +2.94(+0.92%)
Mar 25, 2022 317.61 319.48 314.39 317.73 1,870,923 +2.35(+0.74%)
Mar 24, 2022 310.61 315.51 310.26 315.39 1,475,294 +4.64(+1.49%)
Mar 23, 2022 315.11 317.21 310.54 310.74 1,895,220 -6.76(-2.13%)
Mar 22, 2022 314.14 318.74 313.42 317.50 2,093,265 +2.88(+0.92%)
Mar 21, 2022 313.53 316.41 311.15 314.62 2,362,453 +0.53(+0.17%)
Mar 18, 2022 312.07 314.60 306.88 314.09 7,803,775 +4.31(+1.39%)
Mar 17, 2022 328.58 333.97 308.64 309.77 4,807,183 -5.25(-1.66%)
Mar 16, 2022 310.91 315.55 305.94 315.02 3,583,389 +8.42(+2.74%)
Mar 15, 2022 301.82 307.27 300.81 306.60 2,779,909 +8.29(+2.78%)
Mar 14, 2022 299.66 303.62 294.65 298.31 3,255,806 -3.78(-1.25%)
Mar 11, 2022 304.84 309.02 301.74 302.10 3,931,615 +2.00(+0.67%)
Mar 10, 2022 295.71 300.71 294.76 300.10 2,113,284 +0.10(+0.03%)
Mar 09, 2022 301.56 303.17 298.38 300.00 2,914,664 +7.56(+2.59%)
Mar 08, 2022 294.46 299.60 288.31 292.44 2,993,693 -3.30(-1.11%)
Mar 07, 2022 303.65 304.44 295.33 295.73 2,999,447 -8.86(-2.91%)
Mar 04, 2022 304.97 306.69 300.56 304.60 1,977,448 -4.64(-1.50%)
Mar 03, 2022 313.01 313.84 305.99 309.24 2,186,306 +0.60(+0.19%)
Mar 02, 2022 305.82 310.51 303.04 308.64 2,290,517 +6.77(+2.24%)
Mar 01, 2022 307.35 307.72 300.33 301.87 2,604,707 -4.53(-1.48%)
Feb 28, 2022 308.99 309.73 302.42 306.40 3,526,661 -6.29(-2.01%)
Feb 25, 2022 307.67 313.33 307.80 312.69 2,632,801 +6.15(+2.01%)
Feb 24, 2022 293.15 306.94 291.56 306.55 3,906,841 +2.92(+0.96%)
Feb 23, 2022 312.94 314.93 303.07 303.63 2,263,519 -7.71(-2.48%)
Feb 22, 2022 310.27 317.99 308.12 311.33 2,882,026 -0.07(-0.02%)
Feb 18, 2022 311.40 0 -1.68(-0.54%)
Feb 17, 2022 322.79 322.79 312.44 313.08 2,215,834 -10.48(-3.24%)
Feb 16, 2022 315.95 325.23 315.21 323.56 2,957,238 +4.18(+1.31%)
Feb 15, 2022 322.59 323.18 317.38 319.38 2,470,811 +3.18(+1.01%)
Feb 14, 2022 313.25 317.89 311.68 316.20 2,773,362 -2.96(-0.93%)
Feb 11, 2022 333.47 334.48 317.33 319.16 3,188,624 -12.81(-3.86%)
Feb 10, 2022 335.55 340.88 329.64 331.97 2,534,828 -12.74(-3.70%)
Feb 09, 2022 340.93 345.68 340.81 344.71 2,506,773 +10.14(+3.03%)
Feb 08, 2022 329.63 335.40 329.51 334.56 2,267,572 +1.08(+0.32%)
Feb 07, 2022 335.64 337.67 332.57 333.49 1,304,914 -3.43(-1.02%)
Feb 04, 2022 334.39 339.87 330.47 336.92 2,210,059 +1.89(+0.56%)
Feb 03, 2022 334.76 333.50 335.03 2,791,230 -13.50(-3.87%)
Feb 02, 2022 343.61 349.14 342.75 348.53 2,684,890 +5.87(+1.71%)
Feb 01, 2022 343.44 345.84 338.26 342.66 2,152,761 -0.15(-0.05%)
Jan 31, 2022 334.50 342.93 342.82 3,257,510 +10.40(+3.13%)
Jan 28, 2022 323.74 332.41 317.21 332.41 2,539,753 +9.20(+2.85%)
Jan 27, 2022 327.25 331.33 320.93 323.21 2,865,232 +3.37(+1.05%)
Jan 26, 2022 331.03 333.49 318.30 319.85 4,561,013 -4.91(-1.51%)
Jan 25, 2022 321.81 328.83 317.25 324.75 3,738,915 -3.93(-1.19%)
Jan 24, 2022 318.31 329.24 309.39 328.68 4,687,987 +3.27(+1.00%)
Jan 21, 2022 331.00 333.61 325.04 325.41 2,919,542 -6.84(-2.06%)
Jan 20, 2022 334.93 345.10 331.63 332.26 2,905,726 -1.02(-0.31%)
Jan 19, 2022 340.31 345.23 333.04 333.28 3,480,611 -4.40(-1.30%)
Jan 18, 2022 338.00 340.33 334.47 337.68 3,533,120 -4.93(-1.44%)
Jan 14, 2022 342.60 0 -7.77(-2.22%)
Jan 13, 2022 366.71 367.73 349.77 350.37 3,036,623 -15.34(-4.19%)
Jan 12, 2022 366.35 371.77 365.15 365.71 3,242,070 +2.96(+0.82%)
Jan 11, 2022 357.33 363.40 351.87 362.75 2,484,354 +2.04(+0.57%)
Jan 10, 2022 351.45 361.07 348.35 360.71 3,052,969 +2.18(+0.61%)
Jan 07, 2022 366.60 367.47 357.94 358.53 3,587,150 -7.01(-1.92%)
Jan 06, 2022 372.01 379.27 363.38 365.55 4,536,109 -18.55(-4.83%)
Jan 05, 2022 390.62 390.66 384.02 384.09 2,555,662 -6.89(-1.76%)
Jan 04, 2022 395.34 397.82 389.92 390.98 2,602,062 -2.81(-0.71%)
Jan 03, 2022 401.00 401.84 391.69 393.79 2,202,485 -7.10(-1.77%)
Dec 31, 2021 399.10 403.21 398.53 400.89 1,203,089 +0.70(+0.17%)
Dec 30, 2021 402.54 402.93 398.31 400.19 1,321,573 -1.54(-0.38%)
Dec 29, 2021 401.15 403.62 399.10 401.73 1,077,235 +0.15(+0.04%)
Dec 28, 2021 401.33 403.40 400.05 401.59 1,409,015 -0.06(-0.01%)
Dec 27, 2021 393.36 402.25 392.95 401.64 1,971,264 +11.62(+2.98%)
Dec 23, 2021 389.04 393.44 387.75 390.02 1,420,918 -0.37(-0.09%)
Dec 22, 2021 380.28 390.45 380.25 390.39 2,360,220 +10.44(+2.75%)
Dec 21, 2021 375.22 380.20 372.17 379.94 2,302,146 +6.88(+1.84%)
Dec 20, 2021 378.00 378.53 370.88 373.07 2,782,498 -10.12(-2.64%)
Dec 17, 2021 383.30 391.28 378.43 383.18 5,097,120 -4.22(-1.09%)
Dec 16, 2021 399.46 400.02 385.87 387.40 6,511,983 +24.47(+6.74%)
Dec 15, 2021 358.01 363.50 355.19 362.93 2,899,249 +5.39(+1.51%)
Dec 14, 2021 362.04 363.40 354.43 357.55 2,559,552 -7.73(-2.12%)
Dec 13, 2021 366.94 368.59 364.83 365.27 2,939,860 -1.66(-0.45%)
Dec 10, 2021 361.89 367.41 360.71 366.94 2,051,598 +7.73(+2.15%)
Dec 09, 2021 360.52 361.56 358.37 359.21 1,904,152 -2.98(-0.82%)
Dec 08, 2021 359.69 362.51 357.47 362.19 2,348,337 +3.08(+0.86%)
Dec 07, 2021 357.81 360.85 353.92 359.11 2,010,071 +8.81(+2.52%)
Dec 06, 2021 350.06 353.36 346.29 350.30 2,171,770 +0.78(+0.22%)
Dec 03, 2021 357.24 358.54 345.57 349.51 2,411,402 -3.75(-1.06%)
Dec 02, 2021 347.86 356.74 347.86 353.26 3,292,202 +4.99(+1.43%)
Dec 01, 2021 353.24 357.40 348.09 348.27 2,974,811 +2.65(+0.77%)
Nov 30, 2021 349.75 353.02 345.52 345.62 4,923,468 -8.14(-2.30%)
Nov 29, 2021 347.31 357.35 347.31 353.77 2,954,477 +11.82(+3.46%)
Nov 26, 2021 349.27 349.92 341.08 341.95 2,739,623 -8.48(-2.42%)
Nov 24, 2021 347.39 350.97 346.88 350.43 2,266,128 +1.62(+0.46%)
Nov 23, 2021 350.51 351.59 345.48 348.81 2,066,668 -2.51(-0.72%)
Nov 22, 2021 359.18 360.42 351.12 351.33 2,169,895 -6.28(-1.76%)
Nov 19, 2021 359.69 362.35 357.49 357.61 2,651,254 -0.96(-0.27%)
Nov 18, 2021 359.08 359.31 358.43 358.56 2,643,002 -1.93(-0.54%)
Nov 17, 2021 359.31 362.57 357.39 360.50 2,502,410 +1.57(+0.44%)
Nov 16, 2021 355.20 360.82 354.93 358.93 2,102,691 +2.62(+0.74%)
Nov 15, 2021 359.52 359.86 355.93 356.31 2,024,055 -2.69(-0.75%)
Nov 12, 2021 355.88 359.37 354.30 359.00 1,863,487 +4.85(+1.37%)
Nov 11, 2021 353.53 355.06 352.25 354.14 1,224,664 +1.42(+0.40%)
Nov 10, 2021 352.94 352.72 1,398,518 -2.64(-0.74%)
Nov 09, 2021 354.55 355.66 352.75 355.36 1,929,262 +0.52(+0.15%)
Nov 08, 2021 357.81 358.45 354.06 354.84 1,790,166 -1.48(-0.42%)
Nov 05, 2021 356.70 359.85 354.87 356.32 2,182,490 +1.61(+0.45%)
Nov 04, 2021 350.98 354.83 349.56 354.71 2,046,693 +4.55(+1.30%)
Nov 03, 2021 349.05 350.56 342.71 350.17 1,786,336 +0.58(+0.17%)
Nov 02, 2021 345.28 351.27 344.84 349.59 2,285,748 +5.98(+1.74%)
Nov 01, 2021 347.01 345.56 340.50 343.61 1,654,370 -3.36(-0.97%)
Oct 29, 2021 342.90 347.77 342.43 346.97 2,033,047 +2.39(+0.69%)
Oct 28, 2021 343.73 346.53 343.05 344.58 1,551,938 +2.19(+0.64%)
Oct 27, 2021 343.32 345.16 342.13 342.38 1,621,217 -2.21(-0.64%)
Oct 26, 2021 345.23 344.53 344.60 1,601,262 -0.10(-0.03%)
Oct 25, 2021 341.63 345.39 339.90 344.69 1,575,783 +2.56(+0.75%)
Oct 22, 2021 336.77 343.64 336.77 342.13 1,509,181 +6.45(+1.92%)
Oct 21, 2021 334.41 336.05 333.36 335.68 1,572,049 +1.28(+0.38%)
Oct 20, 2021 338.47 338.89 334.18 334.41 1,799,463 -3.81(-1.13%)
Oct 19, 2021 333.63 339.20 333.13 338.22 2,251,998 +6.34(+1.91%)
Oct 18, 2021 330.34 332.90 329.43 331.87 1,692,590 +1.31(+0.40%)
Oct 15, 2021 329.94 330.62 328.02 330.56 2,145,600 +2.69(+0.82%)
Oct 14, 2021 322.16 328.09 321.08 327.87 1,694,221 +8.57(+2.68%)
Oct 13, 2021 317.43 320.63 315.12 319.30 1,828,899 +3.35(+1.06%)
Oct 12, 2021 316.36 317.60 315.47 315.95 2,130,887 +1.15(+0.36%)
Oct 11, 2021 313.10 316.96 312.89 314.81 1,530,762 +1.26(+0.40%)
Oct 08, 2021 315.04 315.90 312.92 313.54 1,275,563 -1.02(-0.32%)
Oct 07, 2021 316.25 317.73 314.13 314.57 1,232,548 +1.02(+0.33%)
Oct 06, 2021 311.54 313.69 309.03 313.54 2,246,871 +0.07(+0.02%)
Oct 05, 2021 309.47 315.61 309.32 313.48 1,696,075 +5.43(+1.76%)
Oct 04, 2021 311.82 312.70 304.69 308.05 1,840,412 -5.18(-1.65%)
Oct 01, 2021 311.79 315.18 308.14 313.23 1,869,268 +4.76(+1.54%)
Sep 30, 2021 312.87 314.22 306.90 308.46 2,470,598 -3.48(-1.12%)
Sep 29, 2021 314.62 314.72 311.50 311.94 1,805,981 -0.65(-0.21%)
Sep 28, 2021 319.69 320.13 312.26 312.60 2,385,941 -9.93(-3.08%)
Sep 27, 2021 325.43 325.63 321.15 322.53 2,100,547 -4.55(-1.39%)
Sep 24, 2021 328.48 330.60 325.63 327.08 2,111,511 -3.63(-1.10%)
Sep 23, 2021 325.53 332.39 325.37 330.72 4,712,207 +8.04(+2.49%)
Sep 22, 2021 323.44 324.75 321.21 322.68 2,531,419 +3.38(+1.06%)
Sep 21, 2021 321.84 323.45 319.02 319.29 2,925,038 -1.10(-0.34%)
Sep 20, 2021 319.24 322.93 316.48 320.39 2,748,697 -3.00(-0.93%)
Sep 17, 2021 327.85 329.29 322.59 323.39 4,621,125 -6.58(-2.00%)
Sep 16, 2021 332.30 332.64 328.04 329.97 2,336,352 -2.12(-0.64%)
Sep 15, 2021 328.06 333.13 327.66 332.10 1,718,781 +3.58(+1.09%)
Sep 14, 2021 328.85 330.97 327.82 328.52 1,824,095 +1.23(+0.38%)
Sep 13, 2021 332.64 333.10 323.84 327.28 1,923,099 -2.39(-0.73%)
Sep 10, 2021 331.20 333.15 329.27 329.68 1,793,862 +0.79(+0.24%)
Sep 09, 2021 329.23 330.28 327.73 328.88 1,730,178 +0.75(+0.23%)
Sep 08, 2021 328.63 330.01 327.55 328.13 1,444,584 -1.13(-0.34%)
Sep 07, 2021 331.04 332.10 328.03 329.26 1,431,971 -1.77(-0.54%)
Sep 03, 2021 328.79 331.76 327.93 331.04 1,624,252 +2.25(+0.68%)
Sep 02, 2021 326.34 329.80 326.34 328.79 1,659,949 +2.99(+0.92%)
Sep 01, 2021 325.37 326.89 324.60 325.80 1,681,348 +1.29(+0.40%)
Aug 31, 2021 325.12 325.33 323.10 324.51 1,702,591 -0.42(-0.13%)
Aug 30, 2021 323.00 326.52 321.00 324.93 1,009,979 +1.29(+0.40%)
Aug 27, 2021 322.13 323.88 321.42 323.64 1,168,029 +2.34(+0.73%)
Aug 26, 2021 322.49 322.49 319.38 321.30 1,765,555 -0.20(-0.06%)
Aug 25, 2021 320.05 322.61 319.27 321.50 1,673,587 +2.44(+0.76%)
Aug 24, 2021 321.21 321.85 318.90 319.06 1,505,221 -1.94(-0.60%)
Aug 23, 2021 322.27 322.89 320.81 321.00 2,093,002 +0.26(+0.08%)
Aug 20, 2021 318.00 321.61 316.57 320.74 1,791,246 +4.24(+1.34%)
Aug 19, 2021 311.25 317.22 310.90 316.50 1,342,273 +3.57(+1.14%)
Aug 18, 2021 315.65 317.39 312.76 312.93 1,697,719 -4.58(-1.44%)
Aug 17, 2021 315.87 318.13 315.07 317.51 1,588,575 +1.01(+0.32%)
Aug 16, 2021 312.40 316.74 311.57 316.50 1,847,884 +4.63(+1.48%)
Aug 13, 2021 310.65 312.44 310.06 311.87 1,006,345 +1.63(+0.53%)
Aug 12, 2021 308.25 310.31 307.23 310.24 944,701 +1.90(+0.62%)
Aug 11, 2021 309.14 309.37 305.73 308.34 1,910,073 -0.38(-0.12%)
Aug 10, 2021 308.51 310.53 307.63 308.71 953,072 +0.64(+0.21%)
Aug 09, 2021 310.48 310.72 307.94 308.08 1,270,638 -2.23(-0.72%)
Aug 06, 2021 309.50 310.82 307.09 310.31 1,444,321 +1.47(+0.47%)
Aug 05, 2021 306.52 309.08 305.69 308.84 2,024,870 +3.41(+1.12%)
Aug 04, 2021 306.63 307.76 304.54 305.43 1,502,085 -1.69(-0.55%)
Aug 03, 2021 306.39 308.15 304.20 307.11 2,053,175 +2.35(+0.77%)
Aug 02, 2021 307.84 308.05 304.20 304.76 1,563,149 -1.54(-0.50%)
Jul 30, 2021 306.33 307.75 305.55 306.30 2,391,043 -0.65(-0.21%)
Jul 29, 2021 306.44 307.71 304.81 306.95 1,933,033 +1.97(+0.64%)
Jul 28, 2021 309.36 309.50 304.80 304.98 2,080,781 -3.45(-1.12%)
Jul 27, 2021 306.50 308.64 304.50 308.43 1,701,980 +0.88(+0.29%)
Jul 26, 2021 307.38 308.29 305.59 307.56 1,395,832 +0.32(+0.10%)
Jul 23, 2021 304.68 307.38 304.24 307.24 1,266,319 +4.23(+1.40%)
Jul 22, 2021 303.50 303.72 301.57 303.01 1,322,154 +0.47(+0.16%)
Jul 21, 2021 301.42 302.80 300.78 302.53 1,224,101 +1.65(+0.55%)
Jul 20, 2021 298.90 302.92 297.92 300.88 1,502,491 +2.78(+0.93%)
Jul 19, 2021 296.97 298.69 295.29 298.11 1,920,417 -2.63(-0.88%)
Jul 16, 2021 305.76 305.76 300.15 300.74 2,770,150 -2.92(-0.96%)
Jul 15, 2021 302.64 304.19 302.08 303.66 1,999,432 +0.53(+0.17%)
Jul 14, 2021 301.84 304.22 301.34 303.13 1,808,574 +2.54(+0.85%)
Jul 13, 2021 299.22 301.82 298.11 300.59 1,633,601 +1.02(+0.34%)
Jul 12, 2021 299.83 300.15 298.76 299.57 1,515,255 -1.01(-0.34%)
Jul 09, 2021 298.63 304.04 298.23 300.58 2,136,336 +3.34(+1.12%)
Jul 08, 2021 293.28 297.32 291.00 297.24 1,942,494 -0.44(-0.15%)
Jul 07, 2021 294.04 297.86 293.44 297.68 1,965,613 +4.05(+1.38%)
Jul 06, 2021 293.12 295.03 290.07 293.63 1,930,584 +0.54(+0.18%)
Jul 02, 2021 288.44 293.41 288.44 293.10 2,371,499 +4.65(+1.61%)
Jul 01, 2021 284.10 288.50 283.63 288.44 3,228,452 +5.01(+1.77%)
Jun 30, 2021 284.59 285.55 282.47 283.43 1,659,278 -1.58(-0.55%)
Jun 29, 2021 283.43 286.19 283.25 285.01 2,143,532 +2.43(+0.86%)
Jun 28, 2021 283.10 284.47 281.23 282.58 1,729,031 -0.73(-0.26%)
Jun 25, 2021 281.07 283.85 279.23 283.31 4,403,610 +2.98(+1.06%)
Jun 24, 2021 285.78 285.78 278.39 280.33 3,124,403 +5.63(+2.05%)
Jun 23, 2021 276.66 277.29 274.59 274.69 2,247,857 +0.04(+0.01%)
Jun 22, 2021 274.75 275.57 272.78 274.65 2,100,700 +0.10(+0.03%)
Jun 21, 2021 273.02 276.42 271.14 274.56 2,037,908 +4.14(+1.53%)
Jun 18, 2021 271.94 273.06 269.98 270.42 3,259,626 -3.38(-1.24%)
Jun 17, 2021 271.62 274.43 271.62 273.80 1,947,093 +0.80(+0.29%)
Jun 16, 2021 276.40 276.40 272.13 273.00 2,444,834 -2.16(-0.79%)
Jun 15, 2021 275.80 276.86 274.38 275.16 1,464,674 +0.46(+0.17%)
Jun 14, 2021 274.73 274.83 272.27 274.70 1,739,448 +0.41(+0.15%)
Jun 11, 2021 274.02 274.57 273.00 274.29 1,532,114 +1.02(+0.37%)
Jun 10, 2021 272.61 273.74 271.89 273.27 2,087,625 +2.03(+0.75%)
Jun 09, 2021 272.19 272.36 270.69 271.24 1,213,229 +0.63(+0.23%)
Jun 08, 2021 271.14 272.56 270.10 270.61 1,374,365 -0.71(-0.26%)
Jun 07, 2021 272.26 273.30 270.23 271.32 1,460,308 -0.94(-0.35%)
Jun 04, 2021 270.48 272.52 270.35 272.26 1,192,156 +3.40(+1.27%)
Jun 03, 2021 269.21 269.97 266.69 268.86 1,602,375 -2.09(-0.77%)
Jun 02, 2021 270.22 272.21 270.22 270.94 2,173,584 +0.88(+0.33%)
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