Skip to main content

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

Historical Prices

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.