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

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 302.21 304.21 300.33 302.08 14,971,213 +0.22(+0.07%)
Jun 27, 2024 303.67 304.13 300.14 301.87 3,176,070 -1.42(-0.47%)
Jun 26, 2024 298.61 304.40 298.12 303.29 3,175,827 -2.54(-0.83%)
Jun 25, 2024 306.63 308.65 304.10 305.83 4,518,044 -0.04(-0.01%)
Jun 24, 2024 304.03 311.01 303.35 305.87 4,418,791 -1.76(-0.57%)
Jun 21, 2024 305.69 309.00 301.26 307.63 8,534,026 +2.81(+0.92%)
Jun 20, 2024 313.26 316.34 296.70 304.82 11,524,375 +20.72(+7.29%)
Jun 18, 2024 284.06 288.64 283.15 284.10 5,338,271 -0.18(-0.06%)
Jun 17, 2024 284.98 287.34 282.71 284.28 3,575,108 -1.18(-0.41%)
Jun 14, 2024 280.18 285.70 279.48 285.46 2,979,222 +4.37(+1.56%)
Jun 13, 2024 286.41 288.28 280.86 281.09 3,137,551 -3.40(-1.19%)
Jun 12, 2024 290.36 292.87 284.19 284.48 3,765,955 -8.45(-2.89%)
Jun 11, 2024 288.85 293.02 287.53 292.94 2,468,169 +3.77(+1.30%)
Jun 10, 2024 286.12 289.25 285.75 289.16 2,520,911 +2.02(+0.70%)
Jun 07, 2024 290.17 290.54 286.89 287.14 2,638,495 -3.32(-1.14%)
Jun 06, 2024 289.93 292.59 289.33 290.47 2,372,903 +0.72(+0.25%)
Jun 05, 2024 287.00 291.03 286.80 289.75 3,015,161 +2.95(+1.03%)
Jun 04, 2024 280.53 287.62 279.12 286.80 3,513,930 +6.27(+2.24%)
Jun 03, 2024 285.10 286.26 279.48 280.53 3,612,108 -0.53(-0.19%)
May 31, 2024 283.56 284.14 277.47 281.06 6,914,278 -2.50(-0.88%)
May 30, 2024 288.70 289.23 283.05 283.56 5,029,910 -8.93(-3.05%)
May 29, 2024 292.87 294.81 289.74 292.49 4,497,472 -3.94(-1.33%)
May 28, 2024 298.06 299.01 294.53 296.43 3,545,779 -3.25(-1.08%)
May 24, 2024 305.55 306.12 299.02 299.68 2,057,646 -4.92(-1.61%)
May 23, 2024 308.79 309.63 303.23 304.59 2,537,371 -1.18(-0.38%)
May 22, 2024 302.63 306.84 302.36 305.77 2,443,051 +3.45(+1.14%)
May 21, 2024 305.45 305.81 301.64 302.31 1,874,689 -2.05(-0.67%)
May 20, 2024 302.19 305.73 300.29 304.37 2,428,684 +2.10(+0.70%)
May 17, 2024 308.39 308.39 298.70 302.26 4,261,679 -4.39(-1.43%)
May 16, 2024 308.31 309.23 305.41 306.65 2,596,337 -0.52(-0.17%)
May 15, 2024 303.67 307.17 300.12 307.17 4,249,349 +1.56(+0.51%)
May 14, 2024 307.55 310.93 304.88 305.61 1,820,880 -0.46(-0.15%)
May 13, 2024 306.80 307.45 305.54 306.07 1,702,486 +1.08(+0.35%)
May 10, 2024 306.65 307.91 304.72 304.99 1,794,787 -0.28(-0.09%)
May 09, 2024 305.66 306.86 301.60 305.27 3,252,344 -5.36(-1.72%)
May 08, 2024 308.77 312.03 308.77 310.63 2,306,465 +1.32(+0.43%)
May 07, 2024 306.56 310.78 306.26 309.30 2,494,523 +4.58(+1.50%)
May 06, 2024 303.84 305.45 301.95 304.72 2,371,831 +2.34(+0.77%)
May 03, 2024 301.20 303.63 300.35 302.38 2,779,278 +3.36(+1.12%)
May 02, 2024 299.45 302.01 296.97 299.03 2,711,525 +1.67(+0.56%)
May 01, 2024 298.82 302.17 296.80 297.36 2,628,636 -2.24(-0.75%)
Apr 30, 2024 300.68 301.69 298.37 299.60 5,247,864 -2.24(-0.74%)
Apr 29, 2024 305.72 307.27 301.18 301.84 4,740,019 -4.83(-1.57%)
Apr 26, 2024 308.06 308.14 305.93 306.67 3,396,626 -0.99(-0.32%)
Apr 25, 2024 307.84 308.89 304.02 307.65 3,654,192 -4.52(-1.45%)
Apr 24, 2024 314.46 314.46 309.33 312.17 4,151,865 -3.28(-1.04%)
Apr 23, 2024 317.09 318.41 315.11 315.45 2,008,933 -0.59(-0.19%)
Apr 22, 2024 317.15 317.67 314.12 316.03 2,443,986 +0.54(+0.17%)
Apr 19, 2024 316.47 317.16 313.23 315.50 3,396,442 +0.88(+0.28%)
Apr 18, 2024 311.26 316.38 310.65 314.62 3,038,593 +1.45(+0.46%)
Apr 17, 2024 315.49 315.64 311.25 313.17 2,772,116 +0.60(+0.19%)
Apr 16, 2024 313.76 314.26 310.48 312.57 2,913,125 +0.67(+0.21%)
Apr 15, 2024 314.67 320.20 310.82 311.90 3,011,063 -2.12(-0.68%)
Apr 12, 2024 319.57 321.09 311.82 314.02 4,226,319 -9.75(-3.01%)
Apr 11, 2024 324.63 325.57 321.85 323.77 2,216,076 +0.79(+0.24%)
Apr 10, 2024 326.92 328.08 322.23 322.98 2,166,119 -8.72(-2.63%)
Apr 09, 2024 330.91 332.12 327.11 331.70 2,436,592 +2.63(+0.80%)
Apr 08, 2024 331.29 332.25 328.96 329.08 2,452,070 -1.19(-0.36%)
Apr 05, 2024 328.81 331.08 327.62 330.27 3,725,356 +2.51(+0.77%)
Apr 04, 2024 331.38 335.22 327.46 327.76 2,291,451 -1.80(-0.54%)
Apr 03, 2024 333.48 334.42 329.17 329.55 1,991,569 -4.15(-1.24%)
Apr 02, 2024 333.91 336.10 330.27 333.70 2,473,696 -2.69(-0.80%)
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.