Skip to main content

Accenture Plc (NY: ACN )

346.04 +5.10 (+1.50%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 302.32 307.94 300.65 303.55 5,311,293 -2.49(-0.81%)
May 30, 2023 303.84 316.44 302.63 306.04 6,287,120 +4.79(+1.59%)
May 26, 2023 291.72 306.21 291.36 301.25 4,614,654 +11.75(+4.06%)
May 25, 2023 286.27 290.88 282.97 289.50 3,718,805 +4.90(+1.72%)
May 24, 2023 283.81 286.06 282.69 284.60 2,837,325 -1.27(-0.44%)
May 23, 2023 286.92 288.78 284.89 285.87 2,237,191 -2.83(-0.98%)
May 22, 2023 287.13 289.51 286.63 288.69 2,060,055 +1.03(+0.36%)
May 19, 2023 286.36 289.09 285.12 287.66 2,230,591 +2.41(+0.85%)
May 18, 2023 282.33 285.69 282.06 285.25 1,884,399 +2.83(+1.00%)
May 17, 2023 279.01 284.15 278.06 282.42 2,506,002 +5.40(+1.95%)
May 16, 2023 274.94 278.52 274.22 277.02 2,095,234 +1.67(+0.61%)
May 15, 2023 274.17 276.37 272.49 275.36 2,784,270 +0.32(+0.12%)
May 12, 2023 271.01 275.15 270.39 275.04 2,685,257 +4.88(+1.81%)
May 11, 2023 268.21 270.33 266.10 270.16 2,938,555 +3.35(+1.26%)
May 10, 2023 263.79 267.82 262.37 266.81 2,822,129 +5.37(+2.05%)
May 09, 2023 260.91 262.44 259.65 261.44 2,733,198 -1.33(-0.51%)
May 08, 2023 263.96 264.93 261.42 262.77 1,857,436 -0.82(-0.31%)
May 05, 2023 267.13 268.28 262.34 263.59 2,612,952 -0.84(-0.32%)
May 04, 2023 271.16 271.66 263.62 264.43 2,606,015 -8.61(-3.15%)
May 03, 2023 275.96 277.41 272.68 273.05 1,966,478 -1.55(-0.56%)
May 02, 2023 277.69 278.21 271.90 274.59 1,741,886 -2.66(-0.96%)
May 01, 2023 276.93 277.74 275.30 277.25 1,174,710 -0.86(-0.31%)
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 2,445,955 +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 270.73 272.85 269.43 271.80 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%)
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.