Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

281.60 +1.66 (+0.59%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 30, 2023 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 (%)
Mar 29, 2023 276.00 280.26 276.00 279.94 2,431,450 +4.94(+1.80%)
Mar 28, 2023 273.92 276.06 272.60 275.00 2,869,458 +1.04(+0.38%)
Mar 27, 2023 270.73 274.36 270.64 273.96 3,745,972 +1.96(+0.72%)
Mar 24, 2023 270.45 272.08 264.82 272.00 4,123,583 +0.34(+0.13%)
Mar 23, 2023 259.45 274.61 259.30 271.66 5,166,619 +18.39(+7.26%)
Mar 22, 2023 257.26 261.32 253.03 253.27 3,059,462 -4.35(-1.69%)
Mar 21, 2023 254.88 258.50 253.94 257.62 2,831,417 +5.07(+2.01%)
Mar 20, 2023 250.72 253.89 250.01 252.55 3,182,151 +2.55(+1.02%)
Mar 17, 2023 254.33 255.73 248.42 250.00 6,470,873 -2.92(-1.15%)
Mar 16, 2023 244.95 253.80 243.53 252.92 4,119,668 +6.75(+2.74%)
Mar 15, 2023 247.96 247.97 242.80 246.17 4,507,929 -6.31(-2.50%)
Mar 14, 2023 256.37 256.73 249.96 252.48 2,925,630 +1.17(+0.47%)
Mar 13, 2023 253.11 255.26 249.24 251.31 3,232,090 -1.64(-0.65%)
Mar 10, 2023 260.14 260.34 251.60 252.95 2,924,583 -6.81(-2.62%)
Mar 09, 2023 265.83 266.70 258.72 259.76 1,949,830 -3.90(-1.48%)
Mar 08, 2023 263.43 265.58 262.49 263.66 1,462,718 -0.54(-0.20%)
Mar 07, 2023 269.22 270.04 263.71 264.20 2,219,308 -5.43(-2.01%)
Mar 06, 2023 270.20 272.05 269.08 269.63 1,649,147 +0.43(+0.16%)
Mar 03, 2023 267.91 269.72 265.99 269.20 1,596,074 +3.94(+1.49%)
Mar 02, 2023 263.88 266.19 261.62 265.26 2,304,464 +1.67(+0.63%)
Mar 01, 2023 265.01 265.97 261.75 263.59 1,700,467 -1.96(-0.74%)
Feb 28, 2023 264.69 268.49 262.75 265.55 2,160,403 -0.70(-0.26%)
Feb 27, 2023 268.91 269.99 265.47 266.25 1,512,620 -0.28(-0.11%)
Feb 24, 2023 267.40 267.40 264.24 266.53 1,734,978 -4.70(-1.73%)
Feb 23, 2023 270.77 272.30 267.81 271.23 1,885,521 +1.60(+0.59%)
Feb 22, 2023 270.63 272.49 268.16 269.63 1,823,870 +0.48(+0.18%)
Feb 21, 2023 272.00 273.15 268.78 269.15 2,471,170 -7.90(-2.85%)
Feb 17, 2023 278.78 279.40 274.91 277.05 2,722,648 -4.17(-1.48%)
Feb 16, 2023 283.03 285.46 278.64 281.22 1,899,245 -6.43(-2.24%)
Feb 15, 2023 282.00 287.83 281.97 287.65 1,890,170 +2.88(+1.01%)
Feb 14, 2023 285.47 288.14 283.35 284.77 1,821,146 -3.58(-1.24%)
Feb 13, 2023 284.37 288.41 284.37 288.35 1,284,524 +4.39(+1.55%)
Feb 10, 2023 281.70 284.57 281.02 283.96 1,347,616 -1.20(-0.42%)
Feb 09, 2023 287.42 289.38 284.42 285.16 1,751,954 +0.45(+0.16%)
Feb 08, 2023 285.88 289.18 283.98 284.71 1,381,808 -3.11(-1.08%)
Feb 07, 2023 282.70 288.85 282.50 287.82 1,403,912 +3.34(+1.17%)
Feb 06, 2023 286.00 287.80 283.48 284.48 1,262,445 -4.74(-1.64%)
Feb 03, 2023 288.22 289.68 286.76 289.22 2,167,996 -4.88(-1.66%)
Feb 02, 2023 289.42 295.79 286.86 294.10 2,715,929 +10.50(+3.70%)
Feb 01, 2023 276.60 285.27 275.70 283.60 1,797,028 +4.55(+1.63%)
Jan 31, 2023 274.94 279.05 273.91 279.05 1,841,853 +4.73(+1.72%)
Jan 30, 2023 273.57 277.45 273.31 274.32 1,732,928 -2.95(-1.06%)
Jan 27, 2023 273.26 279.42 272.94 277.27 2,101,110 +3.01(+1.10%)
Jan 26, 2023 277.17 277.33 270.87 274.26 1,942,621 +1.10(+0.40%)
Jan 25, 2023 270.74 273.75 265.66 273.16 2,576,338 -1.71(-0.62%)
Jan 24, 2023 276.71 278.12 272.98 274.87 2,199,720 -4.47(-1.60%)
Jan 23, 2023 278.56 282.87 277.43 279.34 2,620,448 -1.13(-0.40%)
Jan 20, 2023 274.50 281.07 272.81 280.47 3,306,559 +7.58(+2.78%)
Jan 19, 2023 277.28 278.95 272.59 272.89 2,212,465 -5.01(-1.80%)
Jan 18, 2023 284.58 287.28 276.98 277.90 2,191,682 -6.98(-2.45%)
Jan 17, 2023 283.04 287.75 282.58 284.88 2,863,381 +2.74(+0.97%)
Jan 13, 2023 280.32 282.66 278.98 282.14 2,226,790 -1.70(-0.60%)
Jan 12, 2023 282.74 287.97 282.37 283.84 2,482,530 +2.76(+0.98%)
Jan 11, 2023 274.93 281.19 274.70 281.08 2,382,452 +7.27(+2.66%)
Jan 10, 2023 272.23 275.16 270.17 273.81 1,860,533 +1.18(+0.43%)
Jan 09, 2023 270.81 277.36 270.40 272.63 2,190,435 +5.64(+2.11%)
Jan 06, 2023 261.81 268.27 259.22 267.00 1,600,352 +6.18(+2.37%)
Jan 05, 2023 265.22 265.93 259.26 260.82 2,497,594 -6.31(-2.36%)
Jan 04, 2023 271.18 272.72 264.82 267.13 2,069,450 -0.91(-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.