Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Mar 28, 2024 341.42 346.98 346.16 346.61 3,623,647 +5.67(+1.66%)
Mar 27, 2024 337.88 342.36 337.88 340.94 3,294,396 +4.55(+1.35%)
Mar 26, 2024 335.14 337.84 334.34 336.39 3,006,543 +2.57(+0.77%)
Mar 25, 2024 336.01 336.01 329.69 333.82 5,337,571 -3.68(-1.09%)
Mar 22, 2024 350.33 350.47 335.79 337.50 5,899,669 -7.53(-2.18%)
Mar 21, 2024 363.99 369.03 342.28 345.03 9,653,565 -35.41(-9.31%)
Mar 20, 2024 378.03 381.27 375.20 380.44 2,881,079 +2.36(+0.62%)
Mar 19, 2024 373.49 378.33 371.02 378.08 2,062,906 +5.41(+1.45%)
Mar 18, 2024 378.76 378.94 372.18 372.67 2,164,303 -1.93(-0.52%)
Mar 15, 2024 368.79 375.14 366.87 374.60 3,865,406 -3.61(-0.95%)
Mar 14, 2024 380.98 381.49 376.56 378.21 1,706,819 -0.51(-0.13%)
Mar 13, 2024 379.50 381.18 377.71 378.72 1,635,920 -1.76(-0.46%)
Mar 12, 2024 375.00 382.42 374.85 380.48 1,793,727 +7.26(+1.95%)
Mar 11, 2024 374.38 375.56 367.07 373.22 2,220,061 -4.95(-1.31%)
Mar 08, 2024 386.69 387.50 377.73 378.17 1,641,161 -8.74(-2.26%)
Mar 07, 2024 384.65 387.51 383.70 386.91 1,564,306 +6.08(+1.60%)
Mar 06, 2024 380.00 383.06 377.80 380.83 1,451,166 +3.95(+1.05%)
Mar 05, 2024 381.54 384.16 373.96 376.88 1,539,427 -6.83(-1.78%)
Mar 04, 2024 382.31 386.98 381.61 383.71 1,642,937 +2.72(+0.71%)
Mar 01, 2024 375.80 382.00 375.80 380.99 2,110,505 +6.21(+1.66%)
Feb 29, 2024 380.40 380.40 374.15 374.78 3,329,477 -3.25(-0.86%)
Feb 28, 2024 378.24 379.49 375.21 378.03 1,263,859 +0.12(+0.03%)
Feb 27, 2024 377.00 379.75 374.90 377.91 1,083,359 +0.43(+0.11%)
Feb 26, 2024 376.86 380.30 376.86 377.48 1,454,445 +0.16(+0.04%)
Feb 23, 2024 373.99 377.97 372.82 377.32 1,614,705 +6.01(+1.62%)
Feb 22, 2024 369.72 372.19 368.40 371.31 1,614,610 +10.40(+2.88%)
Feb 21, 2024 360.34 362.38 358.97 360.91 1,757,653 -2.04(-0.56%)
Feb 20, 2024 369.88 370.00 361.44 362.95 1,630,973 -6.53(-1.77%)
Feb 16, 2024 372.30 373.43 368.35 369.48 2,411,823 -2.03(-0.55%)
Feb 15, 2024 372.59 374.56 370.14 371.51 2,358,830 +0.53(+0.14%)
Feb 14, 2024 366.24 371.19 366.24 370.98 2,134,077 +8.17(+2.25%)
Feb 13, 2024 361.41 365.76 360.00 362.81 1,696,913 -4.62(-1.26%)
Feb 12, 2024 369.49 370.40 366.18 367.43 1,324,623 -4.24(-1.14%)
Feb 09, 2024 369.25 372.48 367.95 371.67 1,482,652 +3.19(+0.87%)
Feb 08, 2024 367.68 369.47 366.92 368.48 1,679,781 +1.83(+0.50%)
Feb 07, 2024 365.00 369.92 364.12 366.65 2,531,832 +1.95(+0.53%)
Feb 06, 2024 370.52 371.71 362.40 364.70 4,011,989 -5.64(-1.52%)
Feb 05, 2024 372.50 374.00 369.07 370.34 1,787,324 -2.61(-0.70%)
Feb 02, 2024 372.19 374.81 369.48 372.95 1,590,499 +2.04(+0.55%)
Feb 01, 2024 364.00 371.21 363.45 370.91 1,499,970 +7.03(+1.93%)
Jan 31, 2024 371.00 372.72 363.44 363.88 2,320,147 -7.42(-2.00%)
Jan 30, 2024 374.00 375.25 370.98 371.30 1,849,615 -2.05(-0.55%)
Jan 29, 2024 370.52 375.43 370.08 373.35 1,683,127 +2.28(+0.61%)
Jan 26, 2024 371.92 374.14 369.81 371.07 1,404,801 -0.87(-0.23%)
Jan 25, 2024 372.38 375.73 370.12 371.94 2,227,408 +3.04(+0.82%)
Jan 24, 2024 371.00 372.24 367.83 368.90 2,249,240 -0.96(-0.26%)
Jan 23, 2024 367.36 369.98 365.64 369.86 1,696,384 +2.65(+0.72%)
Jan 22, 2024 364.00 368.65 363.50 367.21 2,302,480 +3.31(+0.91%)
Jan 19, 2024 361.53 364.82 360.02 363.90 2,507,675 +4.35(+1.21%)
Jan 18, 2024 356.02 359.78 355.17 359.55 2,064,144 +5.90(+1.67%)
Jan 17, 2024 351.81 357.33 351.81 353.65 1,917,059 +0.38(+0.11%)
Jan 16, 2024 351.08 355.18 349.83 353.27 2,105,208 -1.76(-0.50%)
Jan 12, 2024 348.73 356.35 347.44 355.03 2,414,812 +8.33(+2.40%)
Jan 11, 2024 342.25 347.16 341.80 346.70 1,792,360 +2.63(+0.76%)
Jan 10, 2024 343.33 344.37 341.53 344.07 1,574,867 +2.57(+0.75%)
Jan 09, 2024 338.04 341.51 336.80 341.50 1,631,872 +2.39(+0.71%)
Jan 08, 2024 333.78 339.23 333.78 339.11 1,916,439 +3.72(+1.11%)
Jan 05, 2024 336.77 338.51 334.32 335.39 1,516,343 -0.47(-0.14%)
Jan 04, 2024 336.69 338.56 335.31 335.86 2,760,604 -0.83(-0.25%)
Jan 03, 2024 341.28 342.52 336.30 336.69 3,072,070 -8.97(-2.59%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.