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 (%)
Jan 31, 2020 196.78 197.84 192.53 193.67 1,900,326 -2.98(-1.52%)
Jan 30, 2020 195.84 197.19 193.66 196.66 1,673,707 +0.39(+0.20%)
Jan 29, 2020 198.84 199.34 196.11 196.27 1,580,449 -2.15(-1.08%)
Jan 28, 2020 196.19 199.10 195.60 198.42 1,918,008 +3.48(+1.79%)
Jan 27, 2020 193.65 196.16 193.33 194.94 1,463,620 -1.91(-0.97%)
Jan 24, 2020 199.14 199.70 196.35 196.84 2,488,807 -1.99(-1.00%)
Jan 23, 2020 197.63 198.96 197.13 198.84 2,509,481 +1.20(+0.61%)
Jan 22, 2020 198.38 199.95 197.58 197.64 1,985,240 +0.25(+0.12%)
Jan 21, 2020 195.84 198.35 195.36 197.39 2,847,232 -0.05(-0.02%)
Jan 17, 2020 198.19 198.81 196.64 197.44 2,738,440 +0.21(+0.11%)
Jan 16, 2020 196.44 197.34 196.21 197.23 2,851,934 +1.62(+0.83%)
Jan 15, 2020 196.31 196.72 195.11 195.61 2,104,285 +0.31(+0.16%)
Jan 14, 2020 197.01 198.37 194.64 195.30 2,658,204 -1.75(-0.89%)
Jan 13, 2020 195.07 197.28 195.07 197.05 2,343,010 +1.81(+0.93%)
Jan 10, 2020 194.54 195.84 194.35 195.23 1,673,135 +1.42(+0.73%)
Jan 09, 2020 193.20 194.87 192.88 193.81 3,095,905 +1.71(+0.89%)
Jan 08, 2020 191.79 193.15 191.35 192.10 2,415,940 +0.38(+0.20%)
Jan 07, 2020 191.04 193.91 191.03 191.72 3,295,516 -4.23(-2.16%)
Jan 06, 2020 195.81 196.29 194.43 195.96 3,022,306 -1.29(-0.65%)
Jan 03, 2020 196.02 198.02 194.61 197.24 1,916,713 -0.33(-0.17%)
Jan 02, 2020 198.24 199.24 196.31 197.57 2,585,889 -0.39(-0.20%)
Dec 31, 2019 197.41 198.42 196.91 197.97 1,458,914 -0.06(-0.03%)
Dec 30, 2019 199.54 199.54 196.54 198.03 1,269,852 -1.49(-0.74%)
Dec 27, 2019 199.74 199.90 198.94 199.52 1,374,354 +0.16(+0.08%)
Dec 26, 2019 198.94 199.43 198.62 199.36 1,127,293 +0.41(+0.21%)
Dec 24, 2019 198.10 199.00 197.96 198.94 1,062,063 +0.73(+0.37%)
Dec 23, 2019 198.33 198.64 196.34 198.21 2,362,266 -0.25(-0.13%)
Dec 20, 2019 198.47 200.49 196.56 198.47 4,412,909 +2.63(+1.34%)
Dec 19, 2019 189.97 195.83 189.97 195.83 3,999,156 +2.39(+1.23%)
Dec 18, 2019 191.41 193.83 191.33 193.44 3,193,919 +2.22(+1.16%)
Dec 17, 2019 192.73 193.41 190.80 191.23 2,528,716 -1.50(-0.78%)
Dec 16, 2019 194.72 196.17 192.70 192.73 2,874,409 -1.56(-0.80%)
Dec 13, 2019 190.91 194.35 190.86 194.29 1,753,123 +2.58(+1.34%)
Dec 12, 2019 190.06 192.19 189.20 191.72 2,055,607 +1.52(+0.80%)
Dec 11, 2019 190.03 190.49 188.35 190.19 1,775,978 +0.40(+0.21%)
Dec 10, 2019 189.94 190.16 188.84 189.80 1,492,317 -0.14(-0.07%)
Dec 09, 2019 189.69 190.74 189.38 189.94 2,102,102 -0.49(-0.26%)
Dec 06, 2019 189.35 190.68 188.49 190.43 1,431,366 +2.54(+1.35%)
Dec 05, 2019 188.03 188.06 186.98 187.89 1,932,216 +0.25(+0.14%)
Dec 04, 2019 187.81 188.40 187.32 187.63 1,299,630 +0.78(+0.42%)
Dec 03, 2019 185.72 187.36 184.71 186.85 1,637,927 -0.79(-0.42%)
Dec 02, 2019 189.38 189.62 186.20 187.65 1,342,647 -1.48(-0.78%)
Nov 29, 2019 189.20 189.59 188.03 189.12 798,276 -0.08(-0.04%)
Nov 27, 2019 188.54 189.31 187.27 189.21 1,281,709 +0.32(+0.17%)
Nov 26, 2019 186.49 188.97 185.93 188.89 2,472,453 +2.40(+1.29%)
Nov 25, 2019 185.81 186.51 185.59 186.49 2,076,122 +1.60(+0.86%)
Nov 22, 2019 186.20 186.54 183.42 184.89 1,188,958 -0.11(-0.06%)
Nov 21, 2019 185.60 186.08 184.41 185.00 1,294,866 -0.87(-0.47%)
Nov 20, 2019 186.84 187.81 184.99 185.88 1,571,386 -0.59(-0.32%)
Nov 19, 2019 186.34 186.85 185.58 186.47 1,427,622 +0.30(+0.16%)
Nov 18, 2019 185.61 187.04 184.98 186.17 1,660,403 +1.14(+0.62%)
Nov 15, 2019 184.18 185.74 184.09 185.03 2,580,649 +0.53(+0.29%)
Nov 14, 2019 182.39 184.66 182.23 184.50 1,779,427 +1.65(+0.90%)
Nov 13, 2019 179.71 183.11 179.09 182.86 2,045,140 +2.89(+1.60%)
Nov 12, 2019 178.79 180.18 178.51 179.97 1,619,792 +1.29(+0.72%)
Nov 11, 2019 177.46 179.06 177.26 178.69 1,241,300 +0.34(+0.19%)
Nov 08, 2019 177.37 178.36 177.00 178.35 1,363,930 +0.57(+0.32%)
Nov 07, 2019 177.98 178.82 177.37 177.77 1,783,542 -0.13(-0.07%)
Nov 06, 2019 175.80 177.94 175.72 177.91 1,757,378 +2.21(+1.26%)
Nov 05, 2019 176.75 176.75 174.38 175.69 1,634,419 -0.87(-0.49%)
Nov 04, 2019 177.23 177.85 176.18 176.56 1,217,342 -0.40(-0.22%)
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.