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: 7:00 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 (%)
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.