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 (%)
Apr 28, 2023 271.60 278.26 271.60 278.12 2,100,753 +4.80(+1.76%)
Apr 27, 2023 271.73 274.35 268.73 273.31 1,999,244 +4.21(+1.56%)
Apr 26, 2023 269.74 271.45 268.11 269.11 2,109,756 +0.51(+0.19%)
Apr 25, 2023 273.72 274.56 268.49 268.60 1,949,955 -6.50(-2.36%)
Apr 24, 2023 273.66 275.47 272.73 275.10 1,370,391 +0.91(+0.33%)
Apr 21, 2023 273.59 275.68 273.26 274.19 1,613,206 +0.77(+0.28%)
Apr 20, 2023 275.13 275.42 271.88 273.41 2,707,068 -4.32(-1.55%)
Apr 19, 2023 276.64 277.83 275.36 277.73 2,221,948 -0.06(-0.02%)
Apr 18, 2023 279.18 279.23 276.25 277.79 1,908,634 -0.02(-0.01%)
Apr 17, 2023 276.62 279.63 276.62 277.81 2,921,673 +0.72(+0.26%)
Apr 14, 2023 281.09 282.74 275.63 277.08 2,901,762 -5.97(-2.11%)
Apr 13, 2023 280.81 283.21 277.55 283.06 3,189,084 +1.50(+0.53%)
Apr 12, 2023 286.15 286.41 280.75 281.56 2,676,747 -1.44(-0.51%)
Apr 11, 2023 279.72 284.31 279.26 283.00 3,159,220 +4.60(+1.65%)
Apr 10, 2023 274.76 278.45 273.14 278.40 1,594,416 -0.02(-0.01%)
Apr 06, 2023 277.39 278.96 275.62 278.42 2,150,350 +0.37(+0.13%)
Apr 05, 2023 282.91 283.56 277.64 278.06 2,471,926 -4.46(-1.58%)
Apr 04, 2023 281.13 284.09 280.91 282.51 2,359,151 +0.00(+0.00%)
Apr 03, 2023 280.09 283.12 279.87 282.51 2,445,956 +0.03(+0.01%)
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%)
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.