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

Accenture Plc (NY: ACN )

316.00 +1.46 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 305.15 306.56 304.37 305.12 2,400,301 -0.64(-0.21%)
Jul 29, 2021 305.26 306.52 303.63 305.76 1,940,518 +1.96(+0.64%)
Jul 28, 2021 308.17 308.31 303.62 303.81 2,088,837 -3.44(-1.12%)
Jul 27, 2021 305.31 307.45 303.33 307.24 1,708,570 +0.87(+0.29%)
Jul 26, 2021 306.20 307.11 304.41 306.37 1,401,237 +0.32(+0.10%)
Jul 23, 2021 303.51 306.20 303.07 306.05 1,271,222 +4.22(+1.40%)
Jul 22, 2021 302.33 302.55 300.41 301.84 1,327,273 +0.47(+0.16%)
Jul 21, 2021 300.25 301.63 299.62 301.37 1,228,841 +1.64(+0.55%)
Jul 20, 2021 297.75 301.75 296.77 299.72 1,508,309 +2.77(+0.93%)
Jul 19, 2021 295.82 297.54 294.15 296.96 1,927,853 -2.62(-0.88%)
Jul 16, 2021 304.58 304.58 298.99 299.58 2,780,876 -2.91(-0.96%)
Jul 15, 2021 301.47 303.02 300.92 302.49 2,007,174 +0.53(+0.17%)
Jul 14, 2021 300.68 303.05 300.18 301.96 1,815,577 +2.54(+0.85%)
Jul 13, 2021 298.07 300.65 296.95 299.43 1,639,926 +1.01(+0.34%)
Jul 12, 2021 298.67 299.00 297.61 298.41 1,521,122 -1.01(-0.34%)
Jul 09, 2021 297.48 302.87 297.08 299.42 2,144,608 +3.32(+1.12%)
Jul 08, 2021 292.15 296.17 289.88 296.09 1,950,015 -0.44(-0.15%)
Jul 07, 2021 292.90 296.71 292.31 296.53 1,973,224 +4.03(+1.38%)
Jul 06, 2021 291.98 293.89 288.95 292.50 1,938,060 +0.54(+0.18%)
Jul 02, 2021 287.33 292.28 287.33 291.96 2,380,681 +4.63(+1.61%)
Jul 01, 2021 283.00 287.39 282.54 287.33 3,240,953 +4.99(+1.77%)
Jun 30, 2021 283.49 284.45 281.38 282.34 1,665,703 -1.57(-0.55%)
Jun 29, 2021 282.34 285.08 282.16 283.91 2,151,832 +2.42(+0.86%)
Jun 28, 2021 282.00 283.37 280.15 281.49 1,735,726 -0.73(-0.26%)
Jun 25, 2021 279.98 282.75 278.15 282.21 4,420,661 +2.97(+1.06%)
Jun 24, 2021 284.68 284.68 277.32 279.25 3,136,501 +5.61(+2.05%)
Jun 23, 2021 275.60 276.22 273.53 273.63 2,256,560 +0.04(+0.01%)
Jun 22, 2021 273.69 274.51 271.73 273.60 2,108,834 +0.10(+0.03%)
Jun 21, 2021 271.97 275.35 270.10 273.50 2,045,799 +4.13(+1.53%)
Jun 18, 2021 270.89 272.00 268.94 269.37 3,272,247 -3.37(-1.24%)
Jun 17, 2021 270.57 273.38 270.57 272.74 1,954,632 +0.80(+0.29%)
Jun 16, 2021 275.34 275.34 271.08 271.95 2,454,301 -2.16(-0.79%)
Jun 15, 2021 274.74 275.79 273.32 274.10 1,470,345 +0.46(+0.17%)
Jun 14, 2021 273.67 273.77 271.22 273.64 1,746,183 +0.41(+0.15%)
Jun 11, 2021 272.96 273.51 271.95 273.23 1,538,046 +1.01(+0.37%)
Jun 10, 2021 271.56 272.69 270.84 272.22 2,095,709 +2.02(+0.75%)
Jun 09, 2021 271.14 271.31 269.65 270.19 1,217,927 +0.63(+0.23%)
Jun 08, 2021 270.09 271.51 269.05 269.56 1,379,687 -0.71(-0.26%)
Jun 07, 2021 271.21 272.25 269.19 270.27 1,465,963 -0.94(-0.35%)
Jun 04, 2021 269.44 271.47 269.31 271.21 1,196,772 +3.39(+1.27%)
Jun 03, 2021 268.17 268.93 265.67 267.82 1,608,579 -2.08(-0.77%)
Jun 02, 2021 269.18 271.16 269.18 269.90 2,182,000 +0.88(+0.33%)
Jun 01, 2021 273.52 273.52 268.76 269.02 1,744,540 -1.23(-0.45%)
May 28, 2021 270.62 272.89 270.19 270.24 2,094,122 +2.02(+0.75%)
May 27, 2021 272.17 273.23 267.36 268.22 7,481,834 -3.74(-1.37%)
May 26, 2021 273.82 274.72 271.36 271.96 1,955,761 -1.95(-0.71%)
May 25, 2021 273.73 274.11 271.63 273.91 1,838,955 +1.09(+0.40%)
May 24, 2021 273.15 273.96 272.21 272.82 1,285,594 +1.41(+0.52%)
May 21, 2021 272.96 275.01 270.73 271.41 2,307,687 -0.55(-0.20%)
May 20, 2021 269.80 273.09 269.68 271.96 2,187,033 +2.86(+1.06%)
May 19, 2021 268.11 269.20 265.19 269.10 1,702,761 -1.95(-0.72%)
May 18, 2021 273.74 274.59 270.88 271.06 1,501,831 -3.82(-1.39%)
May 17, 2021 275.49 276.36 274.02 274.88 1,566,107 -1.15(-0.42%)
May 14, 2021 274.75 282.06 274.51 276.03 1,342,291 +2.76(+1.01%)
May 13, 2021 269.25 275.12 269.25 273.27 1,773,131 +5.68(+2.12%)
May 12, 2021 273.18 273.26 267.35 267.59 2,209,922 -8.20(-2.97%)
May 11, 2021 276.26 276.28 272.55 275.79 1,609,669 -2.55(-0.92%)
May 10, 2021 278.35 281.68 277.93 278.34 1,692,157 -0.88(-0.32%)
May 07, 2021 279.86 281.67 278.75 279.22 1,455,708 +0.35(+0.13%)
May 06, 2021 277.25 278.88 275.46 278.86 1,945,353 +1.57(+0.57%)
May 05, 2021 279.55 280.46 276.91 277.29 1,622,851 -1.99(-0.71%)
May 04, 2021 278.60 279.61 276.94 279.28 1,890,580 -0.55(-0.20%)
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.