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 (%)
Dec 29, 2023 350.51 351.63 348.16 349.63 1,238,039 -0.68(-0.19%)
Dec 28, 2023 352.85 353.21 349.97 350.31 1,304,861 -2.22(-0.63%)
Dec 27, 2023 353.21 354.09 350.35 352.53 1,314,445 +0.39(+0.11%)
Dec 26, 2023 352.85 353.64 350.23 352.14 1,541,337 -1.02(-0.29%)
Dec 22, 2023 348.73 353.53 346.64 353.16 2,322,383 +5.68(+1.63%)
Dec 21, 2023 338.93 348.23 338.93 347.48 3,320,917 +9.22(+2.72%)
Dec 20, 2023 344.30 345.37 337.98 338.26 3,419,253 -2.00(-0.59%)
Dec 19, 2023 331.52 343.55 330.81 340.27 3,264,638 -0.34(-0.10%)
Dec 18, 2023 341.41 342.73 339.40 340.61 3,217,638 -2.29(-0.67%)
Dec 15, 2023 337.20 345.70 335.03 342.90 3,898,404 +1.42(+0.41%)
Dec 14, 2023 341.49 344.13 339.50 341.48 2,560,246 -0.91(-0.26%)
Dec 13, 2023 342.15 343.94 338.63 342.39 2,338,857 +0.42(+0.12%)
Dec 12, 2023 340.69 342.00 339.96 341.97 1,943,902 +0.91(+0.27%)
Dec 11, 2023 333.99 341.14 333.98 341.06 1,820,710 +5.06(+1.51%)
Dec 08, 2023 333.88 336.48 333.34 336.00 1,279,180 +2.12(+0.64%)
Dec 07, 2023 335.33 335.33 333.00 333.88 1,877,240 -0.31(-0.09%)
Dec 06, 2023 336.54 338.23 333.76 334.19 1,507,581 -0.42(-0.12%)
Dec 05, 2023 333.41 336.10 332.10 334.61 1,522,048 -0.60(-0.18%)
Dec 04, 2023 333.97 337.58 332.95 335.21 2,358,043 -1.62(-0.48%)
Dec 01, 2023 332.59 337.27 331.95 336.83 1,694,947 +4.90(+1.48%)
Nov 30, 2023 332.98 333.78 330.95 331.93 4,313,748 -0.20(-0.06%)
Nov 29, 2023 333.78 334.58 331.57 332.13 1,312,060 +0.78(+0.23%)
Nov 28, 2023 330.39 331.98 328.79 331.35 1,382,845 +0.13(+0.04%)
Nov 27, 2023 332.61 333.21 330.98 331.22 1,592,729 -1.60(-0.48%)
Nov 24, 2023 331.94 333.68 330.88 332.82 711,067 +0.91(+0.27%)
Nov 22, 2023 333.02 334.31 331.60 331.92 1,431,038 +2.86(+0.87%)
Nov 21, 2023 330.10 331.23 327.56 329.06 1,608,690 -0.64(-0.19%)
Nov 20, 2023 325.27 330.84 325.03 329.70 1,419,060 +3.06(+0.94%)
Nov 17, 2023 326.47 327.73 325.03 326.64 1,567,216 +0.51(+0.16%)
Nov 16, 2023 325.91 328.47 324.89 326.13 2,149,613 +1.81(+0.56%)
Nov 15, 2023 318.46 324.54 317.58 324.32 2,355,635 +4.99(+1.56%)
Nov 14, 2023 318.66 321.02 317.68 319.32 1,830,319 +4.84(+1.54%)
Nov 13, 2023 314.86 315.81 313.17 314.48 1,453,871 -4.04(-1.27%)
Nov 10, 2023 314.39 319.10 313.61 318.53 1,438,847 +5.45(+1.74%)
Nov 09, 2023 316.13 316.24 312.31 313.08 1,580,678 -3.59(-1.13%)
Nov 08, 2023 315.72 318.30 314.23 316.66 1,821,663 +2.62(+0.83%)
Nov 07, 2023 311.86 317.21 311.57 314.04 1,867,231 +2.09(+0.67%)
Nov 06, 2023 311.18 313.04 309.91 311.95 1,431,386 -0.40(-0.13%)
Nov 03, 2023 308.51 315.57 307.89 312.35 2,153,554 +5.35(+1.74%)
Nov 02, 2023 302.56 307.76 300.20 307.00 2,160,614 +7.45(+2.49%)
Nov 01, 2023 297.08 301.08 297.08 299.55 1,979,914 +3.54(+1.19%)
Oct 31, 2023 292.01 296.20 292.01 296.01 1,960,634 +4.37(+1.50%)
Oct 30, 2023 290.68 292.75 288.61 291.63 1,850,214 +2.65(+0.92%)
Oct 27, 2023 290.87 291.97 287.41 288.99 1,485,741 -1.99(-0.68%)
Oct 26, 2023 292.74 294.82 289.31 290.98 2,702,409 -0.64(-0.22%)
Oct 25, 2023 292.46 294.43 290.06 291.62 2,182,908 -3.40(-1.15%)
Oct 24, 2023 295.19 296.92 292.98 295.01 1,855,998 +1.15(+0.39%)
Oct 23, 2023 293.93 297.40 293.63 293.87 1,319,720 -2.05(-0.69%)
Oct 20, 2023 301.28 301.82 294.85 295.92 2,394,412 -5.92(-1.96%)
Oct 19, 2023 303.82 305.88 300.48 301.84 1,389,718 -0.83(-0.27%)
Oct 18, 2023 305.60 308.24 302.21 302.67 1,378,853 -4.46(-1.45%)
Oct 17, 2023 301.68 308.70 301.32 307.13 1,581,930 +2.90(+0.95%)
Oct 16, 2023 302.91 306.71 300.85 304.23 1,497,023 +3.50(+1.16%)
Oct 13, 2023 301.20 304.89 299.00 300.73 1,678,633 -2.52(-0.83%)
Oct 12, 2023 310.66 310.66 303.10 303.25 2,303,868 -8.15(-2.62%)
Oct 11, 2023 311.18 313.61 308.82 311.40 1,302,727 +1.50(+0.49%)
Oct 10, 2023 310.93 312.98 309.14 309.90 1,919,502 +0.31(+0.10%)
Oct 09, 2023 307.42 310.66 305.97 309.59 1,418,636 -0.18(-0.06%)
Oct 06, 2023 305.89 312.67 304.34 309.77 2,460,549 +2.51(+0.82%)
Oct 05, 2023 306.42 308.00 303.00 307.26 2,111,854 +0.27(+0.09%)
Oct 04, 2023 308.33 308.59 304.49 306.99 2,170,693 +3.13(+1.03%)
Oct 03, 2023 304.68 309.13 303.18 303.86 2,474,029 -2.01(-0.66%)
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.