Skip to main content

Accenture Plc (NY: ACN )

336.27 -0.77 (-0.23%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 319.71 321.04 318.56 318.62 2,018,371 +0.51(+0.16%)
Aug 30, 2023 318.66 318.77 316.40 318.11 1,494,160 -0.20(-0.06%)
Aug 29, 2023 315.30 319.21 314.48 318.31 1,549,598 +2.50(+0.79%)
Aug 28, 2023 313.69 317.12 313.67 315.81 1,256,419 +2.12(+0.67%)
Aug 25, 2023 311.64 314.66 309.17 313.69 1,474,997 +4.55(+1.47%)
Aug 24, 2023 311.37 312.80 308.65 309.15 2,111,060 -1.18(-0.38%)
Aug 23, 2023 305.07 311.65 304.33 310.33 1,510,105 +6.34(+2.08%)
Aug 22, 2023 304.68 305.99 302.98 303.99 1,158,138 +2.35(+0.78%)
Aug 21, 2023 299.38 302.40 298.22 301.64 1,089,700 +3.51(+1.18%)
Aug 18, 2023 298.03 299.99 296.52 298.12 2,029,391 -2.66(-0.88%)
Aug 17, 2023 303.44 304.29 299.93 300.78 1,680,383 -1.97(-0.65%)
Aug 16, 2023 300.69 305.47 300.41 302.75 1,232,107 +0.24(+0.08%)
Aug 15, 2023 305.91 306.55 301.63 302.51 1,276,401 -4.24(-1.38%)
Aug 14, 2023 303.14 307.50 302.87 306.75 1,355,912 +2.62(+0.86%)
Aug 11, 2023 303.07 305.56 301.26 304.14 1,373,222 -1.34(-0.44%)
Aug 10, 2023 306.55 309.81 303.96 305.48 1,892,453 -1.10(-0.36%)
Aug 09, 2023 309.58 310.18 305.28 306.58 1,528,836 -3.56(-1.15%)
Aug 08, 2023 307.95 310.29 304.70 310.14 1,575,365 -0.71(-0.23%)
Aug 07, 2023 309.10 311.11 307.09 310.85 1,555,362 +3.81(+1.24%)
Aug 04, 2023 310.56 312.83 306.30 307.04 2,175,206 -5.05(-1.62%)
Aug 03, 2023 311.06 313.30 309.15 312.09 1,377,759 -0.64(-0.20%)
Aug 02, 2023 312.49 315.82 311.66 312.73 1,828,790 -3.14(-0.99%)
Aug 01, 2023 310.43 316.27 309.25 315.87 1,944,719 +4.55(+1.46%)
Jul 31, 2023 309.99 313.32 309.99 311.32 1,373,206 +0.79(+0.25%)
Jul 28, 2023 314.65 317.03 308.98 310.53 1,951,990 -3.22(-1.03%)
Jul 27, 2023 314.91 318.42 312.90 313.75 3,029,342 +2.27(+0.73%)
Jul 26, 2023 311.36 313.50 309.38 311.48 1,536,927 -1.06(-0.34%)
Jul 25, 2023 308.49 314.32 308.05 312.54 2,204,287 +4.23(+1.37%)
Jul 24, 2023 309.61 311.82 307.71 308.31 1,363,300 -1.49(-0.48%)
Jul 21, 2023 308.21 311.46 307.58 309.80 3,318,609 +2.29(+0.75%)
Jul 20, 2023 311.22 311.22 305.78 307.50 2,130,912 -6.23(-1.99%)
Jul 19, 2023 317.87 319.04 313.63 313.73 2,205,954 -3.57(-1.13%)
Jul 18, 2023 314.44 317.61 314.32 317.30 1,599,895 +2.61(+0.83%)
Jul 17, 2023 310.66 315.63 310.00 314.70 2,066,288 +3.95(+1.27%)
Jul 14, 2023 311.05 312.83 310.00 310.75 1,316,456 +0.55(+0.18%)
Jul 13, 2023 309.99 311.45 309.28 310.20 1,852,214 +1.31(+0.42%)
Jul 12, 2023 307.38 309.68 305.81 308.89 1,818,474 +5.20(+1.71%)
Jul 11, 2023 302.45 304.75 299.88 303.69 1,374,495 +1.25(+0.41%)
Jul 10, 2023 299.27 303.10 298.20 302.45 1,717,913 +2.64(+0.88%)
Jul 07, 2023 300.76 305.20 299.34 299.81 1,940,689 -2.17(-0.72%)
Jul 06, 2023 300.95 302.45 298.72 301.98 1,403,110 -1.89(-0.62%)
Jul 05, 2023 300.18 305.90 299.10 303.87 1,963,021 -1.05(-0.34%)
Jul 03, 2023 302.01 305.21 301.43 304.92 1,196,085 +2.34(+0.77%)
Jun 30, 2023 303.47 306.61 302.33 302.58 2,721,747 +0.25(+0.08%)
Jun 29, 2023 295.54 304.53 294.26 302.33 2,793,741 +6.48(+2.19%)
Jun 28, 2023 294.63 296.28 291.99 295.85 2,102,562 +0.89(+0.30%)
Jun 27, 2023 291.34 295.17 290.35 294.96 2,094,954 +3.33(+1.14%)
Jun 26, 2023 290.82 295.00 290.74 291.62 2,883,078 -1.00(-0.34%)
Jun 23, 2023 294.18 296.80 291.91 292.62 4,320,847 -8.65(-2.87%)
Jun 22, 2023 292.41 301.48 290.24 301.27 4,986,218 -5.84(-1.90%)
Jun 21, 2023 310.33 311.49 307.00 307.11 3,180,877 -4.12(-1.32%)
Jun 20, 2023 311.09 314.40 308.88 311.23 3,415,965 -2.10(-0.67%)
Jun 16, 2023 319.58 321.55 312.88 313.32 5,370,977 -4.15(-1.31%)
Jun 15, 2023 312.97 318.75 309.20 317.47 3,354,131 +8.55(+2.77%)
Jun 14, 2023 309.87 312.17 307.20 308.92 2,466,922 -0.11(-0.03%)
Jun 13, 2023 309.19 311.29 307.29 309.03 4,060,905 +3.61(+1.18%)
Jun 12, 2023 301.84 305.78 301.56 305.42 2,694,822 +2.71(+0.89%)
Jun 09, 2023 303.12 305.12 300.67 302.71 2,246,353 +1.36(+0.45%)
Jun 08, 2023 304.82 304.82 300.74 301.35 1,907,414 -3.63(-1.19%)
Jun 07, 2023 303.46 305.93 301.18 304.98 2,539,362 +2.93(+0.97%)
Jun 06, 2023 296.99 303.29 295.89 302.05 2,467,367 +3.52(+1.18%)
Jun 05, 2023 299.40 301.42 296.02 298.53 3,511,261 -6.81(-2.23%)
Jun 02, 2023 301.52 306.13 300.65 305.33 2,317,815 +6.07(+2.03%)
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.