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

Accenture Plc (NY: ACN )

314.54 +0.60 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2021 341.57 346.43 341.11 345.63 2,040,919 +2.38(+0.69%)
Oct 28, 2021 342.40 345.20 341.73 343.25 1,557,947 +2.19(+0.64%)
Oct 27, 2021 342.00 343.83 340.81 341.06 1,627,494 -2.21(-0.64%)
Oct 26, 2021 343.90 343.20 343.27 1,607,462 -0.10(-0.03%)
Oct 25, 2021 340.31 344.06 338.59 343.37 1,581,884 +2.55(+0.75%)
Oct 22, 2021 335.48 342.31 335.48 340.81 1,515,025 +6.43(+1.92%)
Oct 21, 2021 333.12 334.75 332.08 334.39 1,578,136 +1.27(+0.38%)
Oct 20, 2021 337.16 337.59 332.89 333.12 1,806,430 -3.80(-1.13%)
Oct 19, 2021 332.35 337.89 331.85 336.91 2,260,718 +6.32(+1.91%)
Oct 18, 2021 329.07 331.61 328.15 330.59 1,699,144 +1.31(+0.40%)
Oct 15, 2021 328.67 329.34 326.76 329.28 2,153,908 +2.68(+0.82%)
Oct 14, 2021 320.92 326.83 319.84 326.60 1,700,781 +8.53(+2.68%)
Oct 13, 2021 316.21 319.39 313.90 318.07 1,835,980 +3.33(+1.06%)
Oct 12, 2021 315.14 316.38 314.26 314.74 2,139,138 +1.14(+0.36%)
Oct 11, 2021 311.89 315.74 311.68 313.59 1,536,689 +1.26(+0.40%)
Oct 08, 2021 313.82 314.68 311.71 312.33 1,280,502 -1.02(-0.32%)
Oct 07, 2021 315.03 316.50 312.92 313.35 1,237,320 +1.02(+0.33%)
Oct 06, 2021 310.34 312.48 307.84 312.33 2,255,571 +0.07(+0.02%)
Oct 05, 2021 308.27 314.39 308.13 312.27 1,702,643 +5.41(+1.76%)
Oct 04, 2021 310.62 311.50 303.52 306.86 1,847,539 -5.16(-1.65%)
Oct 01, 2021 310.59 313.97 306.96 312.02 1,876,506 +4.74(+1.54%)
Sep 30, 2021 311.66 313.01 305.72 307.27 2,480,164 -3.47(-1.12%)
Sep 29, 2021 313.40 313.51 310.29 310.74 1,812,974 -0.65(-0.21%)
Sep 28, 2021 318.45 318.89 311.06 311.39 2,395,179 -9.89(-3.08%)
Sep 27, 2021 324.18 324.37 319.91 321.29 2,108,681 -4.53(-1.39%)
Sep 24, 2021 327.21 329.33 324.37 325.82 2,119,687 -3.62(-1.10%)
Sep 23, 2021 324.27 331.11 324.11 329.44 4,730,453 +8.01(+2.49%)
Sep 22, 2021 322.19 323.50 319.97 321.43 2,541,221 +3.37(+1.06%)
Sep 21, 2021 320.60 322.20 317.79 318.06 2,936,364 -1.09(-0.34%)
Sep 20, 2021 318.01 321.68 315.25 319.15 2,759,340 -2.99(-0.93%)
Sep 17, 2021 326.59 328.01 321.34 322.14 4,639,018 -6.56(-2.00%)
Sep 16, 2021 331.02 331.36 326.77 328.70 2,345,399 -2.11(-0.64%)
Sep 15, 2021 326.79 331.84 326.40 330.81 1,725,436 +3.56(+1.09%)
Sep 14, 2021 327.58 329.69 326.56 327.25 1,831,158 +1.23(+0.38%)
Sep 13, 2021 331.36 331.81 322.59 326.02 1,930,545 -2.38(-0.73%)
Sep 10, 2021 329.92 331.86 328.00 328.40 1,800,808 +0.79(+0.24%)
Sep 09, 2021 327.96 329.01 326.46 327.62 1,736,877 +0.75(+0.23%)
Sep 08, 2021 327.37 328.74 326.29 326.87 1,450,178 -1.12(-0.34%)
Sep 07, 2021 329.76 330.81 326.76 327.99 1,437,516 -1.77(-0.54%)
Sep 03, 2021 327.52 330.48 326.67 329.76 1,630,542 +2.24(+0.68%)
Sep 02, 2021 325.08 328.53 325.08 327.52 1,666,376 +2.98(+0.92%)
Sep 01, 2021 324.11 325.63 323.35 324.54 1,687,858 +1.29(+0.40%)
Aug 31, 2021 323.87 324.07 321.85 323.25 1,709,183 -0.42(-0.13%)
Aug 30, 2021 321.76 325.26 319.76 323.68 1,013,890 +1.29(+0.40%)
Aug 27, 2021 320.88 322.63 320.18 322.39 1,172,552 +2.33(+0.73%)
Aug 26, 2021 321.25 321.25 318.15 320.06 1,772,391 -0.20(-0.06%)
Aug 25, 2021 318.82 321.36 318.04 320.26 1,680,067 +2.43(+0.76%)
Aug 24, 2021 319.97 320.61 317.68 317.83 1,511,049 -1.93(-0.60%)
Aug 23, 2021 321.03 321.64 319.58 319.76 2,101,106 +0.26(+0.08%)
Aug 20, 2021 316.77 320.36 315.35 319.50 1,798,181 +4.23(+1.34%)
Aug 19, 2021 310.05 315.99 309.70 315.27 1,347,470 +3.55(+1.14%)
Aug 18, 2021 314.43 316.17 311.56 311.72 1,704,293 -4.56(-1.44%)
Aug 17, 2021 314.65 316.91 313.85 316.28 1,594,726 +1.01(+0.32%)
Aug 16, 2021 311.19 315.51 310.37 315.27 1,855,039 +4.61(+1.48%)
Aug 13, 2021 309.45 311.23 308.87 310.66 1,010,241 +1.62(+0.53%)
Aug 12, 2021 307.06 309.11 306.04 309.04 948,359 +1.89(+0.62%)
Aug 11, 2021 307.95 308.18 304.55 307.15 1,917,469 -0.38(-0.12%)
Aug 10, 2021 307.32 309.33 306.45 307.52 956,762 +0.63(+0.21%)
Aug 09, 2021 309.28 309.52 306.75 306.89 1,275,558 -2.22(-0.72%)
Aug 06, 2021 308.31 309.62 305.91 309.11 1,449,913 +1.46(+0.47%)
Aug 05, 2021 305.34 307.89 304.51 307.65 2,032,711 +3.40(+1.12%)
Aug 04, 2021 305.45 306.57 303.36 304.25 1,507,901 -1.68(-0.55%)
Aug 03, 2021 305.21 306.97 303.03 305.93 2,061,125 +2.34(+0.77%)
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.