Financial News

Accenture Plc (NY: ACN )

335.63 USD -7.06 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 184.23 185.50 182.87 184.77 2,937,800 +1.77(+0.97%)
Jun 27, 2019 178.80 183.11 177.99 183.00 3,434,641 -0.31(-0.17%)
Jun 26, 2019 185.63 185.93 183.31 183.31 2,392,792 -1.59(-0.86%)
Jun 25, 2019 186.52 186.66 184.48 184.90 1,863,449 -1.21(-0.65%)
Jun 24, 2019 186.07 187.15 185.58 186.11 1,703,151 +0.55(+0.30%)
Jun 21, 2019 187.10 187.31 185.19 185.56 3,306,500 -0.96(-0.51%)
Jun 20, 2019 184.79 186.96 184.48 186.52 2,121,985 +2.57(+1.40%)
Jun 19, 2019 184.73 185.38 183.51 183.95 2,023,532 -0.55(-0.30%)
Jun 18, 2019 184.99 185.67 184.29 184.50 1,972,568 +0.60(+0.33%)
Jun 17, 2019 185.00 185.33 183.78 183.90 1,177,874 -1.07(-0.58%)
Jun 14, 2019 184.66 185.83 184.14 184.97 1,864,700 +0.02(+0.01%)
Jun 13, 2019 185.87 186.10 184.24 184.95 1,323,687 +0.36(+0.20%)
Jun 12, 2019 183.62 185.07 183.22 184.59 1,402,136 +1.22(+0.67%)
Jun 11, 2019 185.76 186.68 183.07 183.37 1,423,354 -1.07(-0.58%)
Jun 10, 2019 184.33 185.27 183.73 184.44 1,524,978 +1.52(+0.83%)
Jun 07, 2019 181.63 184.23 181.27 182.92 1,965,900 +2.52(+1.40%)
Jun 06, 2019 180.00 180.98 179.33 180.40 1,737,729 +0.84(+0.47%)
Jun 05, 2019 179.42 180.35 178.39 179.56 1,492,153 +1.59(+0.89%)
Jun 04, 2019 177.27 178.02 175.77 177.97 2,269,684 +2.81(+1.60%)
Jun 03, 2019 177.87 178.36 174.23 175.16 1,774,584 -2.91(-1.63%)
May 31, 2019 177.47 178.63 176.49 178.07 1,799,500 -0.75(-0.42%)
May 30, 2019 177.66 179.46 177.66 178.82 1,047,890 +1.21(+0.68%)
May 29, 2019 177.64 178.70 176.61 177.61 1,528,848 -0.78(-0.44%)
May 28, 2019 179.26 180.11 177.80 178.39 2,336,466 -0.42(-0.23%)
May 24, 2019 179.56 180.33 178.64 178.81 1,267,300 +0.54(+0.30%)
May 23, 2019 178.36 178.87 176.44 178.27 1,216,373 -2.12(-1.18%)
May 22, 2019 179.32 181.38 179.19 180.39 1,212,257 +0.82(+0.46%)
May 21, 2019 179.61 180.00 178.81 179.57 1,224,851 +1.03(+0.58%)
May 20, 2019 176.98 179.47 176.44 178.54 1,566,035 +0.21(+0.12%)
May 17, 2019 176.39 179.19 176.39 178.33 1,551,000 +0.16(+0.09%)
May 16, 2019 176.27 179.75 176.11 178.17 2,232,076 +2.77(+1.58%)
May 15, 2019 172.21 176.14 172.18 175.40 2,060,834 +1.79(+1.03%)
May 14, 2019 171.91 174.77 171.91 173.61 1,706,943 +2.59(+1.51%)
May 13, 2019 171.39 172.00 170.35 171.02 1,853,848 -3.28(-1.88%)
May 10, 2019 173.72 174.98 170.67 174.30 2,139,500 -0.16(-0.09%)
May 09, 2019 172.10 174.58 171.39 174.46 2,044,771 +0.64(+0.37%)
May 08, 2019 174.07 175.25 173.16 173.82 1,984,874 -0.12(-0.07%)
May 07, 2019 174.92 175.15 172.36 173.94 2,308,518 -2.32(-1.32%)
May 06, 2019 173.83 176.87 172.89 176.26 1,630,188 -0.72(-0.41%)
May 03, 2019 177.03 177.96 176.52 176.98 2,680,100 -2.41(-1.34%)
May 02, 2019 181.00 182.33 178.49 179.39 1,889,615 -1.92(-1.06%)
May 01, 2019 183.20 183.35 181.29 181.31 1,242,440 -1.36(-0.74%)
Apr 30, 2019 181.58 182.83 181.17 182.67 1,535,810 +1.46(+0.81%)
Apr 29, 2019 180.78 181.72 180.64 181.21 1,111,861 +0.38(+0.21%)
Apr 26, 2019 180.12 180.85 179.09 180.83 1,010,200 +0.88(+0.49%)
Apr 25, 2019 180.58 180.58 178.61 179.95 1,035,343 -0.86(-0.48%)
Apr 24, 2019 180.86 181.41 180.27 180.81 1,463,883 +0.33(+0.18%)
Apr 23, 2019 178.20 180.55 177.96 180.48 1,785,525 +2.41(+1.35%)
Apr 22, 2019 177.25 178.25 177.02 178.07 1,393,852 -0.54(-0.30%)
Apr 18, 2019 178.72 179.00 177.39 178.61 1,319,600 -0.34(-0.19%)
Apr 17, 2019 179.58 180.00 178.90 178.95 1,597,494 -0.11(-0.06%)
Apr 16, 2019 179.80 179.90 178.26 179.06 1,618,240 -0.24(-0.13%)
Apr 15, 2019 178.41 179.63 177.95 179.30 1,619,219 +0.66(+0.37%)
Apr 12, 2019 178.50 179.36 177.80 178.64 2,663,400 +0.28(+0.16%)
Apr 11, 2019 177.18 178.47 176.90 178.36 1,417,211 +1.36(+0.77%)
Apr 10, 2019 176.80 177.75 176.10 177.00 1,582,598 -0.73(-0.41%)
Apr 09, 2019 177.75 178.47 177.28 177.73 1,813,989 -1.18(-0.66%)
Apr 08, 2019 177.67 179.07 177.37 178.91 1,373,368 +0.76(+0.43%)
Apr 05, 2019 177.44 178.42 177.04 178.15 1,861,400 +0.99(+0.56%)
Apr 04, 2019 177.19 177.44 175.86 177.16 2,269,657 -0.03(-0.02%)
Apr 03, 2019 175.90 177.39 175.48 177.19 2,481,837 +1.82(+1.04%)
Apr 02, 2019 175.83 176.55 174.55 175.37 1,923,551 -0.95(-0.54%)
Apr 01, 2019 175.50 176.52 174.79 176.32 2,977,896 +0.30(+0.17%)
Mar 29, 2019 175.30 176.97 174.95 176.02 2,773,000 +0.90(+0.51%)
Mar 28, 2019 170.92 177.49 170.48 175.12 5,398,589 +8.65(+5.20%)
Mar 27, 2019 167.00 167.80 165.37 166.47 2,375,363 -0.47(-0.28%)
Mar 26, 2019 166.48 167.60 165.94 166.94 1,777,791 +1.86(+1.13%)
Mar 25, 2019 164.98 165.47 164.00 165.08 1,769,893 -0.16(-0.10%)
Mar 22, 2019 167.80 168.42 165.11 165.24 1,602,600 -3.00(-1.78%)
Mar 21, 2019 165.18 168.92 165.18 168.24 1,666,372 +1.97(+1.18%)
Mar 20, 2019 166.40 167.26 164.81 166.27 2,128,784 +0.07(+0.04%)
Mar 19, 2019 167.11 167.63 165.53 166.20 1,949,569 -0.23(-0.14%)
Mar 18, 2019 166.75 167.44 165.14 166.43 1,592,110 +0.04(+0.02%)
Mar 15, 2019 165.00 167.04 164.90 166.39 3,737,100 +1.57(+0.95%)
Mar 14, 2019 164.46 164.93 164.11 164.82 2,270,066 +0.71(+0.43%)
Mar 13, 2019 164.97 165.28 163.66 164.11 2,095,157 +0.12(+0.07%)
Mar 12, 2019 164.49 165.82 163.72 163.99 2,351,166 +0.05(+0.03%)
Mar 11, 2019 162.48 164.07 161.99 163.94 1,240,427 +2.25(+1.39%)
Mar 08, 2019 161.00 161.81 160.50 161.69 1,458,000 -0.16(-0.10%)
Mar 07, 2019 162.21 162.45 160.78 161.85 1,654,983 -0.54(-0.33%)
Mar 06, 2019 164.06 164.06 162.34 162.39 1,733,268 -1.28(-0.78%)
Mar 05, 2019 162.97 163.91 162.52 163.67 1,543,201 +0.85(+0.52%)
Mar 04, 2019 164.75 164.92 160.91 162.82 1,896,316 -1.38(-0.84%)
Mar 01, 2019 163.00 164.90 162.68 164.20 2,227,600 +2.82(+1.75%)
Feb 28, 2019 160.90 162.00 160.39 161.38 2,017,270 +0.75(+0.47%)
Feb 27, 2019 160.85 161.26 160.13 160.63 1,536,250 -0.71(-0.44%)
Feb 26, 2019 161.62 162.50 161.04 161.34 1,508,591 -0.33(-0.20%)
Feb 25, 2019 162.06 162.41 161.53 161.67 1,346,974 +0.17(+0.11%)
Feb 22, 2019 160.18 161.83 159.96 161.50 1,679,300 +1.97(+1.23%)
Feb 21, 2019 159.58 160.05 158.88 159.53 1,835,726 -0.18(-0.11%)
Feb 20, 2019 159.78 160.12 158.43 159.71 1,918,737 +0.23(+0.14%)
Feb 19, 2019 158.61 160.10 158.19 159.48 1,656,522 +0.25(+0.16%)
Feb 15, 2019 159.08 159.33 158.23 159.23 2,395,200 +1.38(+0.87%)
Feb 14, 2019 157.72 158.84 156.74 157.85 1,552,928 -0.18(-0.11%)
Feb 13, 2019 157.00 158.54 156.86 158.03 1,851,941 +1.40(+0.89%)
Feb 12, 2019 156.03 157.03 155.64 156.63 1,844,944 +1.31(+0.84%)
Feb 11, 2019 156.00 157.30 155.02 155.32 1,410,528 -0.27(-0.17%)
Feb 08, 2019 154.15 155.95 154.02 155.59 2,300,000 +0.41(+0.26%)
Feb 07, 2019 155.85 156.00 154.19 155.18 2,109,763 -1.98(-1.26%)
Feb 06, 2019 157.15 158.03 156.89 157.16 1,375,103 -0.16(-0.10%)
Feb 05, 2019 156.75 157.41 156.55 157.32 1,764,575 +0.77(+0.49%)
Feb 04, 2019 155.00 156.64 154.23 156.55 1,658,869 +1.81(+1.17%)
Feb 01, 2019 154.25 155.22 153.66 154.74 1,957,400 +1.19(+0.77%)
Jan 31, 2019 153.50 154.90 153.12 153.55 1,974,173 -0.54(-0.35%)
Jan 30, 2019 152.52 154.50 151.84 154.09 1,679,363 +2.07(+1.36%)
Jan 29, 2019 152.02 152.41 151.11 152.02 1,939,050 -0.22(-0.14%)
Jan 28, 2019 150.72 152.24 150.20 152.24 2,046,501 +0.39(+0.26%)
Jan 25, 2019 151.58 152.22 150.96 151.85 1,742,700 +1.70(+1.13%)
Jan 24, 2019 148.81 150.31 148.67 150.15 1,947,056 +1.73(+1.17%)
Jan 23, 2019 149.86 150.93 147.44 148.42 1,989,430 -0.55(-0.37%)
Jan 22, 2019 149.50 150.40 147.91 148.97 1,950,252 -1.48(-0.98%)
Jan 18, 2019 150.00 151.40 149.11 150.45 2,470,500 +1.33(+0.89%)
Jan 17, 2019 147.24 149.62 147.24 149.12 1,698,203 +1.24(+0.84%)
Jan 16, 2019 148.78 149.46 147.72 147.88 2,659,346 +0.99(+0.67%)
Jan 15, 2019 145.08 147.50 145.01 146.89 1,543,778 +1.96(+1.35%)
Jan 14, 2019 144.78 145.66 144.15 144.93 1,484,464 -1.30(-0.89%)
Jan 11, 2019 143.01 147.43 143.01 146.23 2,004,100 -0.79(-0.54%)
Jan 10, 2019 144.66 147.13 144.27 147.02 1,836,305 +1.15(+0.79%)
Jan 09, 2019 145.26 147.20 145.14 145.87 2,169,600 +0.73(+0.50%)
Jan 08, 2019 144.63 146.81 142.69 145.14 2,633,498 +3.58(+2.53%)
Jan 07, 2019 140.83 142.37 139.85 141.56 2,283,861 +0.49(+0.35%)
Jan 04, 2019 138.12 141.34 137.50 141.07 2,296,400 +5.28(+3.89%)
Jan 03, 2019 139.13 139.57 135.58 135.79 2,727,258 -4.80(-3.41%)
Jan 02, 2019 138.93 141.19 138.28 140.59 2,059,302 -0.42(-0.30%)
Dec 31, 2018 140.40 141.29 139.39 141.01 1,826,400 +1.19(+0.85%)
Dec 28, 2018 141.01 141.80 138.81 139.82 2,015,500 -0.59(-0.42%)
Dec 27, 2018 137.11 140.41 134.69 140.41 2,682,235 +1.40(+1.01%)
Dec 26, 2018 134.80 139.02 132.63 139.01 2,488,577 +5.34(+3.99%)
Dec 24, 2018 136.58 136.92 133.60 133.67 2,305,300 -3.53(-2.57%)
Dec 21, 2018 141.02 144.85 136.93 137.20 6,236,900 -6.30(-4.39%)
Dec 20, 2018 146.00 147.20 139.49 143.50 6,409,405 -7.46(-4.94%)
Dec 19, 2018 152.29 156.21 149.58 150.96 3,260,997 -1.18(-0.78%)
Dec 18, 2018 153.33 154.03 151.15 152.14 2,582,750 +0.47(+0.31%)
Dec 17, 2018 154.73 154.98 150.88 151.67 2,572,130 -3.86(-2.48%)
Dec 14, 2018 158.33 158.64 155.12 155.53 2,336,100 -4.72(-2.95%)
Dec 13, 2018 159.79 161.09 159.22 160.25 1,886,003 +1.63(+1.03%)
Dec 12, 2018 160.26 161.21 158.53 158.62 2,423,360 +0.32(+0.20%)
Dec 11, 2018 160.00 160.83 157.41 158.30 1,786,296 +0.58(+0.37%)
Dec 10, 2018 157.02 158.65 154.41 157.72 2,280,826 +0.27(+0.17%)
Dec 07, 2018 158.88 160.78 156.24 157.45 3,090,000 -1.80(-1.13%)
Dec 06, 2018 160.71 161.74 156.64 159.25 6,012,004 -4.96(-3.02%)
Dec 04, 2018 166.46 168.37 164.09 164.21 3,108,800 -2.61(-1.56%)
Dec 03, 2018 165.97 167.07 164.68 166.82 2,284,085 +2.30(+1.40%)
Nov 30, 2018 161.77 164.54 160.98 164.52 5,832,700 +3.45(+2.14%)
Nov 29, 2018 162.21 162.46 160.81 161.07 2,411,494 -1.14(-0.70%)
Nov 28, 2018 160.01 162.36 159.29 162.21 2,783,119 +3.10(+1.95%)
Nov 27, 2018 158.04 159.38 157.51 159.11 1,929,975 +0.71(+0.45%)
Nov 26, 2018 158.54 159.48 157.38 158.40 2,115,589 +1.47(+0.94%)
Nov 23, 2018 155.85 157.87 155.25 156.93 938,800 -0.05(-0.03%)
Nov 21, 2018 156.98 156.98 156.98 0 -1.92(-1.21%)
Nov 20, 2018 160.20 160.97 157.74 158.90 2,224,834 -3.87(-2.38%)
Nov 19, 2018 164.50 165.94 162.11 162.77 2,116,470 -2.23(-1.35%)
Nov 16, 2018 161.71 165.83 161.69 165.00 3,218,400 +2.51(+1.54%)
Nov 15, 2018 159.92 162.95 159.43 162.49 2,553,817 +2.20(+1.37%)
Nov 14, 2018 163.22 163.40 159.38 160.29 2,797,506 -1.16(-0.72%)
Nov 13, 2018 162.67 163.84 160.93 161.45 1,486,738 -0.99(-0.61%)
Nov 12, 2018 164.52 164.95 162.32 162.44 2,242,524 -2.71(-1.64%)
Nov 09, 2018 164.03 165.65 163.14 165.15 1,882,100 +0.65(+0.40%)
Nov 08, 2018 162.87 164.54 162.87 164.50 1,288,676 +0.63(+0.38%)
Nov 07, 2018 160.00 163.99 159.99 163.87 2,278,380 +4.45(+2.79%)
Nov 06, 2018 158.96 159.97 158.70 159.42 1,364,695 +0.82(+0.52%)
Nov 05, 2018 157.63 158.96 156.73 158.60 1,705,207 +1.21(+0.77%)
Nov 02, 2018 158.94 160.67 155.99 157.39 1,998,600 -1.19(-0.75%)
Nov 01, 2018 157.90 159.21 157.44 158.58 1,771,649 +0.96(+0.61%)
Oct 31, 2018 156.22 159.45 156.03 157.62 2,414,896 +3.00(+1.94%)
Oct 30, 2018 153.44 154.86 152.31 154.62 2,296,448 +1.88(+1.23%)
Oct 29, 2018 156.05 156.64 150.63 152.74 1,909,227 -1.71(-1.11%)
Oct 26, 2018 154.30 156.08 152.86 154.45 2,472,500 -2.47(-1.57%)
Oct 25, 2018 155.40 157.96 154.88 156.92 2,094,989 +3.80(+2.48%)
Oct 24, 2018 157.87 158.44 153.00 153.12 2,473,660 -4.97(-3.14%)
Oct 23, 2018 156.70 159.32 155.58 158.09 2,204,021 -1.46(-0.92%)
Oct 22, 2018 158.09 160.29 157.03 159.55 1,958,279 +1.27(+0.80%)
Oct 19, 2018 156.01 158.65 155.43 158.28 2,426,000 +2.08(+1.33%)
Oct 18, 2018 158.44 158.44 155.17 156.20 2,195,976 -2.70(-1.70%)
Oct 17, 2018 159.15 160.36 157.80 158.90 2,687,245 -2.30(-1.43%)
Oct 16, 2018 159.57 161.88 158.90 161.20 2,830,210 +3.28(+2.08%)
Oct 15, 2018 158.94 159.62 157.84 157.92 1,945,054 -1.52(-0.95%)
Oct 12, 2018 159.59 160.23 157.39 159.44 3,376,200 +3.44(+2.21%)
Oct 11, 2018 161.12 161.54 155.11 156.00 4,752,820 -5.74(-3.55%)
Oct 10, 2018 168.50 168.63 161.58 161.74 2,972,244 -7.06(-4.18%)
Oct 09, 2018 169.21 169.88 168.11 168.80 2,027,862 -1.10(-0.65%)
Oct 08, 2018 170.34 171.74 168.65 169.90 1,693,593 -1.33(-0.78%)
Oct 05, 2018 171.53 172.15 170.11 171.23 1,485,700 -0.63(-0.37%)
Oct 04, 2018 173.87 174.14 170.48 171.86 1,779,076 -2.28(-1.31%)
Oct 03, 2018 173.72 174.82 173.66 174.14 1,655,453 +0.99(+0.57%)
Oct 02, 2018 173.12 173.56 172.51 173.15 1,762,652 -0.36(-0.21%)
Oct 01, 2018 171.14 174.18 171.10 173.51 2,336,750 +3.31(+1.94%)
Sep 28, 2018 169.99 170.80 169.06 170.20 2,384,500 +0.15(+0.09%)
Sep 27, 2018 168.93 173.93 168.70 170.05 3,112,736 -2.92(-1.69%)
Sep 26, 2018 173.07 174.55 172.46 172.97 2,623,335 +0.15(+0.09%)
Sep 25, 2018 173.54 174.50 172.43 172.82 1,979,932 +0.19(+0.11%)
Sep 24, 2018 173.06 173.25 172.24 172.63 2,074,748 -1.56(-0.90%)
Sep 21, 2018 174.75 175.64 173.87 174.19 4,743,100 +0.06(+0.03%)
Sep 20, 2018 173.90 174.39 173.26 174.13 1,818,942 +0.99(+0.57%)
Sep 19, 2018 172.82 173.31 171.85 173.14 1,531,068 +0.73(+0.42%)
Sep 18, 2018 171.14 172.82 171.06 172.41 2,078,415 +1.37(+0.80%)
Sep 17, 2018 171.45 171.72 170.76 171.04 1,770,872 -0.60(-0.35%)
Sep 14, 2018 171.74 172.27 171.02 171.64 2,212,900 -0.43(-0.25%)
Sep 13, 2018 171.16 172.51 170.85 172.07 1,575,979 +1.72(+1.01%)
Sep 12, 2018 170.69 171.03 169.51 170.35 1,743,336 -0.34(-0.20%)
Sep 11, 2018 169.71 171.01 169.23 170.69 1,963,350 +1.14(+0.67%)
Sep 10, 2018 169.86 171.00 169.45 169.55 1,888,480 +0.48(+0.28%)
Sep 07, 2018 168.87 169.67 168.46 169.07 1,826,600 -0.29(-0.17%)
Sep 06, 2018 168.28 169.92 167.84 169.36 1,812,963 +0.72(+0.43%)
Sep 05, 2018 169.05 169.29 167.50 168.64 1,869,010 -0.86(-0.51%)
Sep 04, 2018 168.76 169.59 167.88 169.50 1,676,894 +0.43(+0.25%)
Aug 31, 2018 169.07 169.07 169.07 0 +0.44(+0.26%)
Aug 30, 2018 169.56 169.77 168.13 168.63 1,479,971 -1.14(-0.67%)
Aug 29, 2018 167.55 169.92 167.55 169.77 1,370,814 +2.10(+1.25%)
Aug 28, 2018 167.38 167.90 166.58 167.67 1,668,506 +0.80(+0.48%)
Aug 27, 2018 166.78 167.25 166.14 166.87 1,406,780 +0.99(+0.60%)
Aug 24, 2018 165.91 166.79 165.01 165.88 1,768,200 +0.68(+0.41%)
Aug 23, 2018 164.98 166.48 164.98 165.20 1,299,187 +0.28(+0.17%)
Aug 22, 2018 164.69 165.86 164.34 164.92 1,184,363 +0.31(+0.19%)
Aug 21, 2018 165.50 165.90 164.52 164.61 1,291,612 -0.51(-0.31%)
Aug 20, 2018 165.34 165.64 164.80 165.12 1,285,790 +0.23(+0.14%)
Aug 17, 2018 163.47 165.17 163.06 164.89 2,717,400 +2.00(+1.23%)
Aug 16, 2018 161.80 163.25 161.51 162.89 1,956,994 +2.48(+1.55%)
Aug 15, 2018 160.56 161.44 159.76 160.41 1,669,438 -0.83(-0.51%)
Aug 14, 2018 160.09 161.63 159.89 161.24 2,083,204 +1.01(+0.63%)
Aug 13, 2018 160.73 161.90 160.05 160.23 1,590,073 -0.45(-0.28%)
Aug 10, 2018 160.05 161.47 159.88 160.68 1,354,200 +0.04(+0.02%)
Aug 09, 2018 161.13 161.74 160.54 160.64 1,722,061 -0.50(-0.31%)
Aug 08, 2018 161.10 161.65 160.90 161.14 1,123,440 -0.06(-0.04%)
Aug 07, 2018 161.18 161.91 161.00 161.20 1,415,746 +0.62(+0.39%)
Aug 06, 2018 160.27 161.01 159.58 160.58 1,135,813 +0.21(+0.13%)
Aug 03, 2018 160.49 160.94 158.96 160.37 1,478,500 +0.22(+0.14%)
Aug 02, 2018 158.30 160.30 157.84 160.15 1,774,966 +0.44(+0.28%)
Aug 01, 2018 160.31 161.39 159.09 159.71 2,060,582 +0.38(+0.24%)
Jul 31, 2018 160.30 161.30 158.89 159.33 2,722,694 -0.09(-0.06%)
Jul 30, 2018 162.24 162.42 158.08 159.42 2,553,162 -2.60(-1.60%)
Jul 27, 2018 165.36 165.75 161.11 162.02 2,703,900 -3.15(-1.91%)
Jul 26, 2018 167.40 168.11 165.06 165.17 2,228,035 -1.91(-1.14%)
Jul 25, 2018 165.00 167.12 165.00 167.08 2,285,172 +1.91(+1.16%)
Jul 24, 2018 166.33 166.52 164.31 165.17 2,545,473 -0.79(-0.48%)
Jul 23, 2018 165.93 166.45 165.51 165.96 1,783,267 -0.56(-0.34%)
Jul 20, 2018 166.87 166.32 166.52 1,110,870 -0.37(-0.22%)
Jul 19, 2018 166.21 167.27 165.51 166.89 2,055,052 +0.51(+0.31%)
Jul 18, 2018 167.47 167.47 165.97 166.38 2,206,506 -1.69(-1.01%)
Jul 17, 2018 167.08 168.95 167.00 168.07 2,315,337 +0.43(+0.26%)
Jul 16, 2018 168.15 168.47 167.38 167.64 1,522,791 -0.45(-0.27%)
Jul 13, 2018 167.75 168.50 167.63 168.09 1,420,329 +0.06(+0.04%)
Jul 12, 2018 167.52 168.15 166.98 168.03 1,716,971 +1.72(+1.03%)
Jul 11, 2018 165.40 167.10 164.61 166.31 1,306,400 -0.15(-0.09%)
Jul 10, 2018 166.50 167.77 166.34 166.46 2,070,125 +0.33(+0.20%)
Jul 09, 2018 165.00 166.26 165.00 166.13 1,650,917 +1.62(+0.98%)
Jul 06, 2018 164.77 165.17 163.01 164.51 1,840,443 -0.29(-0.18%)
Jul 05, 2018 163.70 164.85 163.16 164.80 2,415,897 +1.46(+0.89%)
Jul 03, 2018 163.34 163.34 163.34 0 +0.11(+0.07%)
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