Skip to main content

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 (%)
Mar 31, 2023 279.83 282.63 279.32 282.49 3,044,795 +3.11(+1.11%)
Mar 30, 2023 277.73 279.75 277.51 279.37 2,320,594 +2.69(+0.97%)
Mar 29, 2023 272.79 277.00 272.79 276.68 2,460,072 +4.88(+1.80%)
Mar 28, 2023 270.73 272.85 269.43 271.80 2,903,236 +1.03(+0.38%)
Mar 27, 2023 267.58 271.17 267.49 270.77 3,790,069 +1.94(+0.72%)
Mar 24, 2023 267.30 268.91 261.74 268.83 4,172,125 +0.34(+0.13%)
Mar 23, 2023 256.43 271.41 256.28 268.50 5,227,439 +18.18(+7.26%)
Mar 22, 2023 254.27 258.28 250.09 250.32 3,095,477 -4.30(-1.69%)
Mar 21, 2023 251.91 255.49 250.99 254.62 2,864,748 +5.01(+2.01%)
Mar 20, 2023 247.80 250.94 247.10 249.61 3,219,610 +2.52(+1.02%)
Mar 17, 2023 251.37 252.75 245.53 247.09 6,547,047 -2.89(-1.15%)
Mar 16, 2023 242.10 250.85 240.69 249.98 4,168,164 +6.67(+2.74%)
Mar 15, 2023 245.07 245.09 239.97 243.31 4,560,995 -6.24(-2.50%)
Mar 14, 2023 253.39 253.74 247.05 249.54 2,960,070 +1.16(+0.47%)
Mar 13, 2023 250.16 252.29 246.34 248.39 3,270,137 -1.62(-0.65%)
Mar 10, 2023 257.11 257.31 248.67 250.01 2,959,010 -6.73(-2.62%)
Mar 09, 2023 262.74 263.60 255.71 256.74 1,972,783 -3.85(-1.48%)
Mar 08, 2023 260.37 262.50 259.44 260.59 1,479,936 -0.53(-0.20%)
Mar 07, 2023 266.09 266.90 260.64 261.13 2,245,433 -5.37(-2.01%)
Mar 06, 2023 267.06 268.88 265.95 266.49 1,668,560 +0.43(+0.16%)
Mar 03, 2023 264.79 266.58 262.89 266.07 1,614,862 +3.89(+1.49%)
Mar 02, 2023 260.81 263.09 258.58 262.17 2,331,591 +1.65(+0.63%)
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.