Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	ACN	232.30	241.09	232.00	240.62	6.94	5,026,366	49,483	233.00	241.07
2026-02-05	Z	ACN	240.47	244.73	232.73	233.58	-7.91	6,108,042	58,619	234.31	235.28
2026-02-04	Z	ACN	237.84	245.07	231.85	241.65	0.37	7,633,944	69,800	237.80	242.50
2026-02-03	Z	ACN	249.44	251.55	238.14	241.21	-25.71	9,118,484	90,808	241.46	242.94
2026-02-02	Z	ACN	263.54	269.15	262.1501	266.79	3.315	3,427,346	43,968	266.58	275.23
2026-01-30	Z	ACN	261.22	264.54	259.90	263.64	2.49	5,458,090	46,113	262.68	263.63
2026-01-29	Z	ACN	269.47	271.20	257.365	261.22	-9.275	8,227,730	74,753	260.12	260.75
2026-01-28	Z	ACN	275.82	278.66	267.86	270.43	-5.47	3,734,808	46,474	267.00	271.87
2026-01-27	Z	ACN	280.00	280.00	274.1601	275.80	-4.92	2,937,151	36,408	272.58	279.03
2026-01-26	Z	ACN	283.25	284.59	276.1401	280.71	-0.305	3,169,635	36,380	280.45	286.36
2026-01-23	Z	ACN	284.34	285.94	279.68	281.07	-3.995	2,565,343	32,376	270.00	293.66
2026-01-22	Z	ACN	283.83	289.00	283.39	285.09	4.25	4,379,344	48,936	280.11	287.00
2026-01-21	Z	ACN	275.00	285.535	274.95	280.72	8.10	4,232,095	45,125	280.70	282.57
2026-01-20	Z	ACN	282.44	287.265	272.22	272.71	-13.57	5,655,800	55,987	272.64	281.67
2026-01-19	Z	ACN	285.43	289.16	280.74	286.21	-1.54	0	0	283.00	296.85
2026-01-16	Z	ACN	285.43	289.16	280.74	286.21	-1.54	5,702,517	44,473	283.00	296.85
2026-01-15	Z	ACN	287.93	290.665	285.21	287.77	-0.77	5,743,681	55,230	278.93	288.30
2026-01-14	Z	ACN	276.61	291.09	276.175	288.54	11.74	6,421,717	67,437	288.40	380.00
2026-01-13	Z	ACN	278.90	280.50	273.00	276.80	-2.57	3,622,801	42,136	270.21	283.56
2026-01-12	Z	ACN	279.54	281.39	276.6078	280.96	0.40	4,086,469	39,691	277.18	286.28
2026-01-09	Z	ACN	281.96	284.40	277.3271	280.67	-1.08	3,135,902	37,171	278.24	286.92
2026-01-08	Z	ACN	272.25	286.57	272.115	281.82	7.82	5,268,841	60,764	274.70	284.83
2026-01-07	Z	ACN	276.01	281.87	271.89	273.98	-2.04	4,303,496	41,906	262.98	274.50
2026-01-06	Z	ACN	263.03	275.99	262.0942	275.93	11.99	4,080,513	42,478	263.71	278.00
2026-01-05	Z	ACN	260.825	266.75	259.475	263.98	4.01	3,538,212	39,432	261.75	268.50
2026-01-02	Z	ACN	268.79	269.84	258.00	259.95	-8.37	4,899,740	45,309	259.95	266.13
2026-01-01	Z	ACN	269.74	270.93	268.30	268.30	-1.69	0	0	268.00	321.91
2025-12-31	Z	ACN	269.74	270.93	268.30	268.30	-1.69	1,973,127	25,116	268.00	321.91
2025-12-30	Z	ACN	270.43	272.42	269.52	270.00	-1.39	1,785,073	24,530	258.60	273.50
2025-12-29	Z	ACN	270.98	273.27	269.945	271.34	0.3101	2,753,771	29,507	120.90	273.26
2025-12-26	Z	ACN	269.90	271.75	269.50	271.09	1.0399	1,412,190	19,763	260.61	271.50
2025-12-25	Z	ACN	270.03	271.92	269.7409	269.98	-0.77	0	0	269.29	275.85
2025-12-24	Z	ACN	270.03	271.92	269.7409	269.98	-0.77	1,062,697	13,562	269.29	275.85
2025-12-23	Z	ACN	269.82	271.666	268.78	270.77	0.17	2,598,757	31,751	269.50	271.01
2025-12-22	Z	ACN	271.61	272.80	267.85	270.67	-1.692	3,289,489	35,419	270.09	270.67
2025-12-19	Z	ACN	270.00	276.81	270.00	272.25	2.432	8,375,761	47,962	272.77	272.90
2025-12-18	Z	ACN	265.00	272.37	261.50	269.96	-4.05	6,923,165	75,412	267.10	272.50
2025-12-17	Z	ACN	272.65	279.38	272.00	273.74	2.00	5,585,059	56,999	274.00	275.40
2025-12-16	Z	ACN	281.13	281.13	270.83	272.04	-2.75	5,503,192	53,450	271.72	275.00
2025-12-15	Z	ACN	276.00	276.40	271.02	274.66	3.17	4,042,000	45,872	267.87	284.44
2025-12-12	Z	ACN	271.96	273.4382	270.295	271.56	1.18	2,983,914	38,204	265.00	271.66
2025-12-11	Z	ACN	273.17	277.65	269.71	270.37	-1.88	4,063,152	42,343	270.50	281.05
2025-12-10	Z	ACN	268.38	273.64	268.05	272.22	2.57	3,580,669	36,240	270.91	321.91
2025-12-09	Z	ACN	267.93	272.40	267.25	269.53	3.02	3,515,025	42,838	258.78	271.00
2025-12-08	Z	ACN	265.73	268.63	265.0056	266.50	0.07	3,218,860	37,369	264.00	274.80
2025-12-05	Z	ACN	268.10	271.00	266.07	266.59	-2.76	3,785,422	43,880	266.50	277.48
2025-12-04	Z	ACN	276.30	280.71	269.17	269.34	-3.59	4,119,588	50,855	263.01	279.15
2025-12-03	Z	ACN	261.98	274.06	261.745	272.85	11.94	6,961,835	73,676	270.00	273.00
2025-12-02	Z	ACN	257.80	262.96	257.00	261.02	3.505	4,965,892	54,864	261.03	271.00
2025-12-01	Z	ACN	253.13	258.895	251.0201	257.43	7.4775	5,024,831	57,476	256.00	258.88
2025-11-28	Z	ACN	247.49	251.45	245.1301	250.00	2.1575	1,493,721	16,485	248.00	251.45
2025-11-27	Z	ACN	250.28	251.94	246.89	247.85	-1.415	0	0	247.86	248.35
2025-11-26	Z	ACN	250.28	251.94	246.89	247.85	-1.415	2,389,164	28,227	247.86	248.35
2025-11-25	Z	ACN	245.00	251.6799	245.00	249.23	5.644	3,660,307	40,395	250.10	256.42
2025-11-24	Z	ACN	250.99	251.33	243.24	243.62	-8.259	5,596,850	46,932	243.63	247.97
2025-11-21	Z	ACN	241.88	253.97	241.285	251.85	11.21	5,959,297	59,468	251.85	252.25
2025-11-20	Z	ACN	242.79	244.75	239.54	240.79	-0.37	2,905,473	41,522	240.20	243.00
2025-11-19	Z	ACN	240.00	244.38	240.00	241.08	1.06	2,554,790	34,931	240.10	244.70
2025-11-18	Z	ACN	241.06	241.75	237.43	240.00	-1.33	3,375,111	37,952	238.85	242.78
2025-11-17	Z	ACN	243.93	244.98	240.59	241.33	-3.97	3,187,839	40,285	240.50	244.84
2025-11-14	Z	ACN	245.77	249.15	244.09	245.21	-2.53	2,845,067	38,110	245.30	246.41
2025-11-13	Z	ACN	245.43	248.58	244.315	247.57	1.275	3,703,802	41,025	246.40	248.00
2025-11-12	Z	ACN	244.00	246.97	242.31	246.53	3.995	3,230,867	38,124	242.65	248.03
2025-11-11	Z	ACN	244.89	244.89	238.53	242.56	-1.95	3,766,778	42,084	240.00	244.42
2025-11-10	Z	ACN	247.34	248.26	240.40	244.55	-1.29	2,818,825	32,153	241.09	245.00