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 )

286.28 USD +6.89 (+2.46%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
May 03, 2021 292.93 293.42 291.36 292.17 1,300,351 +2.20(+0.76%)
Apr 30, 2021 290.77 290.92 288.36 289.97 1,969,100 -2.57(-0.88%)
Apr 29, 2021 292.08 293.28 290.60 292.54 1,247,769 +2.27(+0.78%)
Apr 28, 2021 290.72 291.45 289.82 290.27 1,159,925 +0.02(+0.01%)
Apr 27, 2021 290.07 290.89 288.07 290.25 1,270,911 +0.73(+0.25%)
Apr 26, 2021 291.60 292.37 288.84 289.52 1,420,710 -2.22(-0.76%)
Apr 23, 2021 290.19 292.89 289.70 291.74 1,505,200 +1.58(+0.54%)
Apr 22, 2021 290.99 293.28 289.15 290.16 1,460,396 -0.56(-0.19%)
Apr 21, 2021 289.67 291.15 287.79 290.72 1,585,927 +2.12(+0.73%)
Apr 20, 2021 285.93 288.90 285.76 288.60 1,889,813 +2.06(+0.72%)
Apr 19, 2021 287.10 287.23 284.91 286.54 1,437,060 -0.42(-0.15%)
Apr 16, 2021 285.16 287.46 285.01 286.96 2,625,400 +1.81(+0.63%)
Apr 15, 2021 286.26 287.18 284.41 285.15 2,047,477 +0.71(+0.25%)
Apr 14, 2021 284.38 286.80 283.08 284.44 1,903,508 -0.78(-0.27%)
Apr 13, 2021 286.60 287.06 284.08 285.22 2,228,040 -2.32(-0.81%)
Apr 12, 2021 285.97 288.10 285.14 287.54 1,437,563 -0.17(-0.06%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
Apr 01, 2021 278.62 278.78 276.07 278.34 2,301,900 +2.09(+0.76%)
Mar 31, 2021 278.50 279.27 276.10 276.25 2,375,773 -2.30(-0.83%)
Mar 30, 2021 279.79 280.08 276.52 278.55 1,763,113 -0.99(-0.35%)
Mar 29, 2021 278.22 281.29 277.74 279.54 2,398,734 -1.23(-0.44%)
Mar 26, 2021 268.56 281.30 268.49 280.77 3,171,900 +12.16(+4.53%)
Mar 25, 2021 266.18 269.50 265.80 268.61 1,714,724 +1.06(+0.40%)
Mar 24, 2021 265.92 269.79 265.70 267.55 2,160,639 +1.52(+0.57%)
Mar 23, 2021 265.50 267.13 264.37 266.03 2,160,255 +0.83(+0.31%)
Mar 22, 2021 263.15 265.93 262.35 265.20 2,295,739 +1.42(+0.54%)
Mar 19, 2021 266.35 269.11 261.12 263.78 4,460,500 -3.11(-1.17%)
Mar 18, 2021 267.22 271.51 264.08 266.89 4,089,879 +2.62(+0.99%)
Mar 17, 2021 263.53 266.28 261.63 264.27 2,626,341 +0.75(+0.28%)
Mar 16, 2021 267.22 267.26 263.10 263.52 2,185,561 -2.74(-1.03%)
Mar 15, 2021 263.69 266.59 263.48 266.26 2,295,752 +1.31(+0.49%)
Mar 12, 2021 264.98 266.25 262.70 264.95 1,828,500 -1.42(-0.53%)
Mar 11, 2021 260.00 268.11 260.00 266.37 2,972,036 +9.23(+3.59%)
Mar 10, 2021 256.29 258.23 254.61 257.14 2,045,984 +2.77(+1.09%)
Mar 09, 2021 252.52 257.46 251.64 254.37 2,729,187 +4.98(+2.00%)
Mar 08, 2021 254.60 255.79 249.23 249.39 2,856,064 -0.12(-0.05%)
Mar 05, 2021 249.24 250.68 244.44 249.51 3,236,400 +2.51(+1.02%)
Mar 04, 2021 252.83 254.64 245.17 247.00 2,589,592 -7.18(-2.82%)
Mar 03, 2021 259.90 260.00 254.05 254.18 2,114,382 -5.05(-1.95%)
Mar 02, 2021 258.16 261.11 257.11 259.23 2,099,800 +1.07(+0.41%)
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.