Skip to main content

Accenture Plc (NY: ACN )

342.62 +1.68 (+0.49%)
Streaming Delayed Price Updated: 11:45 AM 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 270.73 272.95 269.43 271.80 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%)
Mar 01, 2023 261.93 262.88 258.70 260.52 1,720,484 -1.94(-0.74%)
Feb 28, 2023 261.61 265.37 259.69 262.46 2,185,835 -0.69(-0.26%)
Feb 27, 2023 265.78 266.85 262.38 263.15 1,530,426 -0.28(-0.11%)
Feb 24, 2023 264.29 264.29 261.17 263.43 1,755,401 -4.65(-1.73%)
Feb 23, 2023 267.62 269.13 264.69 268.07 1,907,717 +1.58(+0.59%)
Feb 22, 2023 267.48 269.32 265.04 266.49 1,845,340 +0.48(+0.18%)
Feb 21, 2023 268.83 269.97 265.65 266.02 2,500,260 -7.81(-2.85%)
Feb 17, 2023 275.54 276.15 271.71 273.83 2,754,698 -4.12(-1.48%)
Feb 16, 2023 279.74 282.14 275.40 277.95 1,921,602 -6.36(-2.24%)
Feb 15, 2023 278.72 284.48 278.69 284.30 1,912,420 +2.85(+1.01%)
Feb 14, 2023 282.15 284.79 280.05 281.46 1,842,584 -3.54(-1.24%)
Feb 13, 2023 281.06 285.05 281.06 285.00 1,299,645 +4.34(+1.55%)
Feb 10, 2023 278.42 281.26 277.75 280.66 1,363,479 -1.19(-0.42%)
Feb 09, 2023 284.08 286.01 281.11 281.84 1,772,577 +0.44(+0.16%)
Feb 08, 2023 282.55 285.81 280.68 281.40 1,398,074 -3.07(-1.08%)
Feb 07, 2023 279.41 285.48 279.21 284.47 1,420,438 +3.30(+1.17%)
Feb 06, 2023 282.67 284.45 280.18 281.17 1,277,306 -4.69(-1.64%)
Feb 03, 2023 284.87 286.31 283.42 285.86 2,193,517 -4.82(-1.66%)
Feb 02, 2023 286.05 292.34 283.52 290.68 2,747,900 +10.38(+3.70%)
Feb 01, 2023 273.38 281.95 272.49 280.30 1,818,182 +4.50(+1.63%)
Jan 31, 2023 271.74 275.80 270.72 275.80 1,863,535 +4.68(+1.72%)
Jan 30, 2023 270.39 274.22 270.13 271.13 1,753,327 -2.92(-1.06%)
Jan 27, 2023 270.08 276.17 269.76 274.04 2,125,844 +2.97(+1.10%)
Jan 26, 2023 273.94 274.10 267.71 271.07 1,965,489 +1.09(+0.40%)
Jan 25, 2023 267.59 270.56 262.57 269.98 2,606,666 -1.69(-0.62%)
Jan 24, 2023 273.49 274.88 269.80 271.67 2,225,614 -4.42(-1.60%)
Jan 23, 2023 275.32 279.58 274.20 276.09 2,651,295 -1.12(-0.40%)
Jan 20, 2023 271.31 277.80 269.63 277.21 3,345,483 +7.49(+2.78%)
Jan 19, 2023 274.05 275.70 269.42 269.71 2,238,509 -4.95(-1.80%)
Jan 18, 2023 281.27 283.94 273.76 274.67 2,217,482 -6.90(-2.45%)
Jan 17, 2023 279.75 284.40 279.71 281.56 2,897,088 +2.71(+0.97%)
Jan 13, 2023 277.06 279.37 275.74 278.86 2,253,003 -1.68(-0.60%)
Jan 12, 2023 279.45 284.62 279.08 280.54 2,511,754 +2.73(+0.98%)
Jan 11, 2023 271.73 277.92 271.51 277.81 2,410,497 +7.19(+2.66%)
Jan 10, 2023 269.06 271.96 267.02 270.62 1,882,435 +1.16(+0.43%)
Jan 09, 2023 267.66 274.13 267.25 269.46 2,216,220 +5.57(+2.11%)
Jan 06, 2023 258.76 265.15 256.21 263.89 1,619,191 +6.11(+2.37%)
Jan 05, 2023 262.14 262.84 256.24 257.78 2,526,995 -6.24(-2.36%)
Jan 04, 2023 268.03 269.55 261.74 264.02 2,093,811 -0.90(-0.34%)
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.