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 (%)
Aug 31, 2021 325.12 325.33 323.10 324.51 1,702,591 -0.42(-0.13%)
Aug 30, 2021 323.00 326.52 321.00 324.93 1,009,979 +1.29(+0.40%)
Aug 27, 2021 322.13 323.88 321.42 323.64 1,168,029 +2.34(+0.73%)
Aug 26, 2021 322.49 322.49 319.38 321.30 1,765,555 -0.20(-0.06%)
Aug 25, 2021 320.05 322.61 319.27 321.50 1,673,587 +2.44(+0.76%)
Aug 24, 2021 321.21 321.85 318.90 319.06 1,505,221 -1.94(-0.60%)
Aug 23, 2021 322.27 322.89 320.81 321.00 2,093,002 +0.26(+0.08%)
Aug 20, 2021 318.00 321.61 316.57 320.74 1,791,246 +4.24(+1.34%)
Aug 19, 2021 311.25 317.22 310.90 316.50 1,342,273 +3.57(+1.14%)
Aug 18, 2021 315.65 317.39 312.76 312.93 1,697,719 -4.58(-1.44%)
Aug 17, 2021 315.87 318.13 315.07 317.51 1,588,575 +1.01(+0.32%)
Aug 16, 2021 312.40 316.74 311.57 316.50 1,847,884 +4.63(+1.48%)
Aug 13, 2021 310.65 312.44 310.06 311.87 1,006,345 +1.63(+0.53%)
Aug 12, 2021 308.25 310.31 307.23 310.24 944,701 +1.90(+0.62%)
Aug 11, 2021 309.14 309.37 305.73 308.34 1,910,073 -0.38(-0.12%)
Aug 10, 2021 308.51 310.53 307.63 308.71 953,072 +0.64(+0.21%)
Aug 09, 2021 310.48 310.72 307.94 308.08 1,270,638 -2.23(-0.72%)
Aug 06, 2021 309.50 310.82 307.09 310.31 1,444,321 +1.47(+0.47%)
Aug 05, 2021 306.52 309.08 305.69 308.84 2,024,870 +3.41(+1.12%)
Aug 04, 2021 306.63 307.76 304.54 305.43 1,502,085 -1.69(-0.55%)
Aug 03, 2021 306.39 308.15 304.20 307.11 2,053,175 +2.35(+0.77%)
Aug 02, 2021 307.84 308.05 304.20 304.76 1,563,149 -1.54(-0.50%)
Jul 30, 2021 306.33 307.75 305.55 306.30 2,391,043 -0.65(-0.21%)
Jul 29, 2021 306.44 307.71 304.81 306.95 1,933,033 +1.97(+0.64%)
Jul 28, 2021 309.36 309.50 304.80 304.98 2,080,781 -3.45(-1.12%)
Jul 27, 2021 306.50 308.64 304.50 308.43 1,701,980 +0.88(+0.29%)
Jul 26, 2021 307.38 308.29 305.59 307.56 1,395,832 +0.32(+0.10%)
Jul 23, 2021 304.68 307.38 304.24 307.24 1,266,319 +4.23(+1.40%)
Jul 22, 2021 303.50 303.72 301.57 303.01 1,322,154 +0.47(+0.16%)
Jul 21, 2021 301.42 302.80 300.78 302.53 1,224,101 +1.65(+0.55%)
Jul 20, 2021 298.90 302.92 297.92 300.88 1,502,491 +2.78(+0.93%)
Jul 19, 2021 296.97 298.69 295.29 298.11 1,920,417 -2.63(-0.88%)
Jul 16, 2021 305.76 305.76 300.15 300.74 2,770,150 -2.92(-0.96%)
Jul 15, 2021 302.64 304.19 302.08 303.66 1,999,432 +0.53(+0.17%)
Jul 14, 2021 301.84 304.22 301.34 303.13 1,808,574 +2.54(+0.85%)
Jul 13, 2021 299.22 301.82 298.11 300.59 1,633,601 +1.02(+0.34%)
Jul 12, 2021 299.83 300.15 298.76 299.57 1,515,255 -1.01(-0.34%)
Jul 09, 2021 298.63 304.04 298.23 300.58 2,136,336 +3.34(+1.12%)
Jul 08, 2021 293.28 297.32 291.00 297.24 1,942,494 -0.44(-0.15%)
Jul 07, 2021 294.04 297.86 293.44 297.68 1,965,613 +4.05(+1.38%)
Jul 06, 2021 293.12 295.03 290.07 293.63 1,930,584 +0.54(+0.18%)
Jul 02, 2021 288.44 293.41 288.44 293.10 2,371,499 +4.65(+1.61%)
Jul 01, 2021 284.10 288.50 283.63 288.44 3,228,452 +5.01(+1.77%)
Jun 30, 2021 284.59 285.55 282.47 283.43 1,659,278 -1.58(-0.55%)
Jun 29, 2021 283.43 286.19 283.25 285.01 2,143,532 +2.43(+0.86%)
Jun 28, 2021 283.10 284.47 281.23 282.58 1,729,031 -0.73(-0.26%)
Jun 25, 2021 281.07 283.85 279.23 283.31 4,403,610 +2.98(+1.06%)
Jun 24, 2021 285.78 285.78 278.39 280.33 3,124,403 +5.63(+2.05%)
Jun 23, 2021 276.66 277.29 274.59 274.69 2,247,857 +0.04(+0.01%)
Jun 22, 2021 274.75 275.57 272.78 274.65 2,100,700 +0.10(+0.03%)
Jun 21, 2021 273.02 276.42 271.14 274.56 2,037,908 +4.14(+1.53%)
Jun 18, 2021 271.94 273.06 269.98 270.42 3,259,626 -3.38(-1.24%)
Jun 17, 2021 271.62 274.43 271.62 273.80 1,947,093 +0.80(+0.29%)
Jun 16, 2021 276.40 276.40 272.13 273.00 2,444,834 -2.16(-0.79%)
Jun 15, 2021 275.80 276.86 274.38 275.16 1,464,674 +0.46(+0.17%)
Jun 14, 2021 274.73 274.83 272.27 274.70 1,739,448 +0.41(+0.15%)
Jun 11, 2021 274.02 274.57 273.00 274.29 1,532,114 +1.02(+0.37%)
Jun 10, 2021 272.61 273.74 271.89 273.27 2,087,625 +2.03(+0.75%)
Jun 09, 2021 272.19 272.36 270.69 271.24 1,213,229 +0.63(+0.23%)
Jun 08, 2021 271.14 272.56 270.10 270.61 1,374,365 -0.71(-0.26%)
Jun 07, 2021 272.26 273.30 270.23 271.32 1,460,308 -0.94(-0.35%)
Jun 04, 2021 270.48 272.52 270.35 272.26 1,192,156 +3.40(+1.27%)
Jun 03, 2021 269.21 269.97 266.69 268.86 1,602,375 -2.09(-0.77%)
Jun 02, 2021 270.22 272.21 270.22 270.94 2,173,584 +0.88(+0.33%)
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.