Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 268.54 272.55 267.53 272.55 1,885,774 +4.62(+1.72%)
Jan 30, 2023 267.20 270.99 266.94 267.93 1,774,251 -2.88(-1.06%)
Jan 27, 2023 266.90 272.91 266.58 270.81 2,151,213 +2.94(+1.10%)
Jan 26, 2023 270.71 270.87 264.56 267.87 1,988,945 +1.07(+0.40%)
Jan 25, 2023 264.43 267.37 259.47 266.80 2,637,774 -1.67(-0.62%)
Jan 24, 2023 270.26 271.64 266.62 268.47 2,252,175 -4.37(-1.60%)
Jan 23, 2023 272.07 276.28 270.97 272.83 2,682,935 -1.10(-0.40%)
Jan 20, 2023 268.11 274.52 266.45 273.94 3,385,408 +7.40(+2.78%)
Jan 19, 2023 270.82 272.45 266.24 266.53 2,265,224 -4.89(-1.80%)
Jan 18, 2023 277.95 280.59 270.53 271.43 2,243,945 -6.82(-2.45%)
Jan 17, 2023 276.45 281.05 276.41 278.25 2,931,661 +2.68(+0.97%)
Jan 13, 2023 273.79 276.08 272.49 275.57 2,279,890 -1.66(-0.60%)
Jan 12, 2023 276.15 281.26 275.79 277.23 2,541,729 +2.70(+0.98%)
Jan 11, 2023 268.53 274.64 268.31 274.53 2,439,264 +7.10(+2.65%)
Jan 10, 2023 265.89 268.76 263.87 267.43 1,904,899 +1.15(+0.43%)
Jan 09, 2023 264.50 270.90 264.10 266.29 2,242,668 +4.42(+1.69%)
Jan 06, 2023 256.78 263.11 254.24 261.87 1,631,697 +6.06(+2.37%)
Jan 05, 2023 260.13 260.82 254.28 255.81 2,546,513 -6.19(-2.36%)
Jan 04, 2023 265.97 267.48 259.73 262.00 2,109,983 -0.89(-0.34%)
Jan 03, 2023 261.86 265.96 259.77 262.89 2,313,137 +3.33(+1.28%)
Dec 30, 2022 258.30 259.61 255.44 259.56 1,377,021 -1.50(-0.57%)
Dec 29, 2022 258.35 263.49 258.35 261.06 1,559,301 +5.12(+2.00%)
Dec 28, 2022 258.84 261.80 255.50 255.94 1,425,914 -2.13(-0.83%)
Dec 27, 2022 258.67 259.93 256.51 258.07 1,090,171 -0.76(-0.29%)
Dec 23, 2022 258.54 259.44 256.13 258.83 1,247,290 +1.29(+0.50%)
Dec 22, 2022 257.23 258.68 253.53 257.54 2,340,050 -4.05(-1.55%)
Dec 21, 2022 257.27 263.27 257.20 261.59 3,680,454 +6.83(+2.68%)
Dec 20, 2022 246.82 255.27 246.59 254.76 3,189,454 +6.32(+2.55%)
Dec 19, 2022 255.98 257.05 247.23 248.44 4,261,975 -8.83(-3.43%)
Dec 16, 2022 267.18 267.50 256.07 257.27 6,715,779 -16.19(-5.92%)
Dec 15, 2022 279.59 280.53 271.66 273.45 2,959,842 -10.05(-3.54%)
Dec 14, 2022 286.03 289.18 280.00 283.50 2,623,787 -3.79(-1.32%)
Dec 13, 2022 294.70 295.64 284.94 287.30 3,617,275 +2.93(+1.03%)
Dec 12, 2022 278.34 284.96 276.72 284.37 2,498,062 +3.82(+1.36%)
Dec 09, 2022 281.50 283.81 280.27 280.55 1,878,449 -3.64(-1.28%)
Dec 08, 2022 280.15 286.04 279.02 284.18 2,103,319 +5.31(+1.90%)
Dec 07, 2022 277.32 279.23 274.50 278.87 1,912,871 +1.25(+0.45%)
Dec 06, 2022 283.33 284.50 274.58 277.63 1,974,082 -7.13(-2.50%)
Dec 05, 2022 287.70 289.10 282.66 284.76 1,850,733 -7.19(-2.46%)
Dec 02, 2022 290.89 293.91 288.38 291.95 1,793,465 -2.63(-0.89%)
Dec 01, 2022 294.20 296.81 291.82 294.57 1,816,700 +1.85(+0.63%)
Nov 30, 2022 278.80 292.76 278.43 292.72 2,844,718 +12.60(+4.50%)
Nov 29, 2022 281.42 282.69 278.80 280.13 1,084,615 -2.55(-0.90%)
Nov 28, 2022 285.26 286.93 281.88 282.68 1,288,225 -5.64(-1.96%)
Nov 25, 2022 286.27 289.41 286.27 288.32 696,930 +1.82(+0.63%)
Nov 23, 2022 285.09 288.31 284.43 286.50 1,263,553 +1.59(+0.56%)
Nov 22, 2022 280.97 285.74 279.33 284.90 1,457,211 +5.71(+2.05%)
Nov 21, 2022 277.71 280.95 277.32 279.19 1,344,734 +0.51(+0.18%)
Nov 18, 2022 282.69 282.97 275.32 278.69 1,360,733 -0.62(-0.22%)
Nov 17, 2022 278.02 281.79 275.62 279.31 1,600,312 -4.25(-1.50%)
Nov 16, 2022 284.77 285.08 282.19 283.56 1,652,974 -1.11(-0.39%)
Nov 15, 2022 285.01 288.37 282.12 284.67 2,015,678 +3.64(+1.29%)
Nov 14, 2022 278.35 284.84 277.21 281.03 2,562,850 -1.15(-0.41%)
Nov 11, 2022 279.38 283.78 272.97 282.18 2,693,977 +2.99(+1.07%)
Nov 10, 2022 270.59 279.48 269.81 279.19 3,208,988 +20.02(+7.72%)
Nov 09, 2022 259.06 261.85 258.13 259.17 1,882,964 -2.52(-0.96%)
Nov 08, 2022 263.70 267.40 258.86 261.69 2,512,499 -0.04(-0.01%)
Nov 07, 2022 255.59 261.77 254.24 261.73 2,230,370 +7.69(+3.03%)
Nov 04, 2022 252.84 256.96 249.15 254.04 2,566,302 +4.16(+1.67%)
Nov 03, 2022 259.37 261.09 249.04 249.88 3,315,923 -15.14(-5.71%)
Nov 02, 2022 272.14 275.49 264.68 265.02 1,775,649 -8.77(-3.20%)
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.