Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • 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 (%)
Feb 26, 2021 244.65 245.23 239.44 240.49 2,830,233 -2.76(-1.13%)
Feb 25, 2021 248.23 248.36 242.10 243.25 2,251,105 -5.26(-2.12%)
Feb 24, 2021 242.70 249.66 242.33 248.51 2,583,488 +2.95(+1.20%)
Feb 23, 2021 241.12 247.23 240.19 245.56 2,286,161 +3.41(+1.41%)
Feb 22, 2021 242.21 243.62 239.71 242.15 1,539,889 -1.59(-0.65%)
Feb 19, 2021 247.74 247.77 243.61 243.74 2,126,639 -3.20(-1.30%)
Feb 18, 2021 244.99 247.39 244.13 246.94 1,736,350 -1.10(-0.44%)
Feb 17, 2021 246.00 250.75 245.16 248.04 1,984,589 +1.66(+0.67%)
Feb 16, 2021 246.96 248.72 245.64 246.38 1,676,220 -0.40(-0.16%)
Feb 12, 2021 246.77 247.86 244.81 246.79 1,271,873 -1.44(-0.58%)
Feb 11, 2021 247.29 249.20 246.38 248.22 1,340,962 +1.95(+0.79%)
Feb 10, 2021 247.31 248.44 245.24 246.28 1,490,167 -0.71(-0.29%)
Feb 09, 2021 245.68 248.07 245.00 246.99 1,609,365 +0.35(+0.14%)
Feb 08, 2021 243.38 246.67 243.23 246.63 1,574,005 +3.61(+1.49%)
Feb 05, 2021 243.55 245.14 241.70 243.02 1,562,429 +0.51(+0.21%)
Feb 04, 2021 239.21 242.53 236.66 242.51 1,775,859 +4.45(+1.87%)
Feb 03, 2021 237.89 239.73 236.36 238.06 2,577,383 -0.37(-0.15%)
Feb 02, 2021 239.63 241.00 238.31 238.43 2,097,371 +1.13(+0.48%)
Feb 01, 2021 235.89 238.57 233.85 237.30 1,627,208 +5.42(+2.34%)
Jan 29, 2021 237.94 238.89 231.70 231.88 2,602,379 -7.11(-2.98%)
Jan 28, 2021 238.90 242.31 237.84 238.99 1,871,880 +3.10(+1.32%)
Jan 27, 2021 238.34 240.80 234.25 235.89 1,910,134 -6.60(-2.72%)
Jan 26, 2021 242.69 243.85 240.72 242.49 1,403,754 +0.91(+0.38%)
Jan 25, 2021 241.41 243.26 238.73 241.58 2,004,822 -2.62(-1.07%)
Jan 22, 2021 244.77 245.73 243.05 244.20 2,138,324 -3.04(-1.23%)
Jan 21, 2021 249.65 250.95 246.25 247.24 1,695,905 -3.58(-1.43%)
Jan 20, 2021 247.28 251.49 246.34 250.81 2,171,754 +5.59(+2.28%)
Jan 19, 2021 243.85 246.62 243.22 245.22 2,346,748 +2.10(+0.86%)
Jan 15, 2021 243.10 245.35 242.53 243.12 1,998,002 -1.29(-0.53%)
Jan 14, 2021 246.58 246.58 243.58 244.42 2,350,775 -1.99(-0.81%)
Jan 13, 2021 245.81 248.34 245.81 246.41 1,951,708 -0.42(-0.17%)
Jan 12, 2021 248.48 249.53 244.56 246.84 1,987,098 -1.86(-0.75%)
Jan 11, 2021 251.07 252.86 248.62 248.70 1,826,843 -3.64(-1.44%)
Jan 08, 2021 252.00 254.60 249.60 252.34 2,104,804 +0.92(+0.36%)
Jan 07, 2021 248.71 253.06 248.69 251.42 2,165,090 +2.35(+0.94%)
Jan 06, 2021 247.60 251.79 245.45 249.07 2,654,352 +2.69(+1.09%)
Jan 05, 2021 244.92 247.06 243.72 246.38 1,893,968 +1.39(+0.57%)
Jan 04, 2021 249.32 249.95 242.68 244.98 2,622,481 -4.54(-1.82%)
Dec 31, 2020 249.52 249.52 249.52 1,039,282 +3.51(+1.43%)
Dec 30, 2020 247.09 247.65 245.68 246.01 1,039,282 -0.21(-0.09%)
Dec 29, 2020 249.21 249.34 245.71 246.22 1,115,066 -1.83(-0.74%)
Dec 28, 2020 248.10 248.72 246.82 248.06 1,106,596 +2.27(+0.93%)
Dec 24, 2020 246.45 248.15 244.81 245.78 552,843 -0.13(-0.05%)
Dec 23, 2020 249.16 250.20 245.81 245.92 1,524,066 -1.94(-0.78%)
Dec 22, 2020 249.19 249.43 246.79 247.86 1,677,991 -1.86(-0.75%)
Dec 21, 2020 249.43 251.54 246.20 249.72 2,804,800 -4.61(-1.81%)
Dec 18, 2020 252.08 255.01 247.04 254.33 6,226,895 +1.70(+0.67%)
Dec 17, 2020 251.97 259.04 251.52 252.63 5,077,212 +16.26(+6.88%)
Dec 16, 2020 235.96 237.18 235.20 236.38 2,352,039 +0.38(+0.16%)
Dec 15, 2020 237.77 237.77 234.09 235.99 2,528,957 +3.15(+1.35%)
Dec 14, 2020 236.04 238.23 232.65 232.84 2,525,578 -1.99(-0.85%)
Dec 11, 2020 234.88 235.87 233.60 234.83 1,925,164 -0.32(-0.13%)
Dec 10, 2020 234.87 236.73 233.67 235.14 1,961,768 -0.58(-0.25%)
Dec 09, 2020 238.93 239.31 234.57 235.72 2,304,674 -2.95(-1.24%)
Dec 08, 2020 237.86 239.34 236.14 238.68 1,911,156 +0.53(+0.22%)
Dec 07, 2020 238.67 239.77 237.24 238.14 2,062,160 -3.96(-1.63%)
Dec 04, 2020 239.02 242.12 238.86 242.10 1,939,506 +3.35(+1.40%)
Dec 03, 2020 238.81 240.44 237.72 238.74 1,625,051 +0.26(+0.11%)
Dec 02, 2020 239.49 240.55 237.03 238.49 1,749,428 -2.49(-1.03%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.