Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Accenture Plc (NY: ACN )

286.71 +4.39 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 281.41 286.95 280.71 286.71 2,966,214 +4.39(+1.55%)
Jun 13, 2024 287.67 289.55 282.09 282.32 3,123,852 -3.41(-1.19%)
Jun 12, 2024 291.63 294.15 285.44 285.73 3,749,512 -8.49(-2.89%)
Jun 11, 2024 290.12 294.31 288.79 294.22 2,457,392 +3.79(+1.30%)
Jun 10, 2024 287.38 290.52 287.00 290.43 2,509,904 +2.03(+0.70%)
Jun 07, 2024 291.44 291.81 288.15 288.40 2,626,975 -3.34(-1.14%)
Jun 06, 2024 291.20 293.87 290.60 291.74 2,362,542 +0.72(+0.25%)
Jun 05, 2024 288.26 292.31 288.06 291.02 3,001,996 +2.96(+1.03%)
Jun 04, 2024 281.76 288.88 280.34 288.06 3,498,587 +6.30(+2.24%)
Jun 03, 2024 286.35 287.52 280.71 281.76 3,596,336 -0.53(-0.19%)
May 31, 2024 284.80 285.39 278.69 282.29 6,884,088 -2.51(-0.88%)
May 30, 2024 289.97 290.50 284.29 284.80 5,007,948 -8.97(-3.05%)
May 29, 2024 294.15 296.10 291.01 293.77 4,477,834 -3.96(-1.33%)
May 28, 2024 299.37 300.32 295.82 297.73 3,530,297 -3.26(-1.08%)
May 24, 2024 306.89 307.46 300.33 300.99 2,048,662 -4.94(-1.61%)
May 23, 2024 310.14 310.99 304.56 305.93 2,526,292 -1.18(-0.38%)
May 22, 2024 303.96 308.19 303.69 307.11 2,432,384 +3.47(+1.14%)
May 21, 2024 306.79 307.15 302.96 303.64 1,866,504 -2.06(-0.67%)
May 20, 2024 303.51 307.07 301.61 305.70 2,418,080 +2.11(+0.70%)
May 17, 2024 309.74 309.74 300.01 303.59 4,243,071 -4.41(-1.43%)
May 16, 2024 309.66 310.59 306.75 308.00 2,585,001 -0.52(-0.17%)
May 15, 2024 305.00 308.52 301.44 308.52 4,230,795 +1.57(+0.51%)
May 14, 2024 308.90 312.29 306.22 306.95 1,812,930 -0.46(-0.15%)
May 13, 2024 308.15 308.80 306.88 307.41 1,695,053 +1.08(+0.35%)
May 10, 2024 308.00 309.26 306.06 306.33 1,786,951 -0.28(-0.09%)
May 09, 2024 307.00 308.20 302.92 306.61 3,238,143 -5.38(-1.72%)
May 08, 2024 310.12 313.40 310.12 311.99 2,296,394 +1.33(+0.43%)
May 07, 2024 307.90 312.14 307.60 310.66 2,483,631 +4.60(+1.50%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
May 01, 2024 300.13 303.49 298.10 298.66 2,617,159 -2.25(-0.75%)
Apr 30, 2024 302.00 303.01 299.68 300.91 5,224,950 -2.25(-0.74%)
Apr 29, 2024 307.06 308.62 302.50 303.16 4,719,322 -4.85(-1.57%)
Apr 26, 2024 309.41 309.49 307.27 308.01 3,381,795 -0.99(-0.32%)
Apr 25, 2024 309.19 310.24 305.35 309.00 3,638,237 -4.54(-1.45%)
Apr 24, 2024 315.84 315.84 310.69 313.54 4,133,737 -3.29(-1.04%)
Apr 23, 2024 318.48 319.81 316.49 316.83 2,000,162 -0.59(-0.19%)
Apr 22, 2024 318.54 319.06 315.50 317.42 2,433,315 +0.54(+0.17%)
Apr 19, 2024 317.86 318.55 314.60 316.88 3,381,612 +0.88(+0.28%)
Apr 18, 2024 312.63 317.77 312.01 316.00 3,025,326 +1.46(+0.46%)
Apr 17, 2024 316.87 317.02 312.61 314.54 2,760,012 +0.60(+0.19%)
Apr 16, 2024 315.14 315.64 311.84 313.94 2,900,406 +0.67(+0.21%)
Apr 15, 2024 316.05 321.60 312.18 313.27 2,997,916 -2.13(-0.68%)
Apr 12, 2024 320.97 322.50 313.19 315.40 4,207,865 -9.79(-3.01%)
Apr 11, 2024 326.05 327.00 323.26 325.19 2,206,400 +0.79(+0.24%)
Apr 10, 2024 328.35 329.52 323.64 324.40 2,156,661 -8.76(-2.63%)
Apr 09, 2024 332.36 333.58 328.55 333.16 2,425,953 +2.64(+0.80%)
Apr 08, 2024 332.74 333.71 330.40 330.52 2,441,363 -1.20(-0.36%)
Apr 05, 2024 330.25 332.53 329.06 331.72 3,709,090 +2.52(+0.77%)
Apr 04, 2024 332.83 336.69 328.90 329.19 2,281,445 -1.80(-0.54%)
Apr 03, 2024 334.94 335.89 330.61 331.00 1,982,873 -4.16(-1.24%)
Apr 02, 2024 335.37 337.57 331.72 335.16 2,462,895 -2.70(-0.80%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.