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 (%)
Jun 30, 2020 201.34 204.44 201.11 203.56 3,308,237 +1.90(+0.94%)
Jun 29, 2020 199.23 202.30 199.23 201.67 2,371,078 +0.24(+0.12%)
Jun 26, 2020 205.52 205.66 200.10 201.43 3,532,219 -4.60(-2.23%)
Jun 25, 2020 201.93 206.57 200.51 206.03 4,946,875 +14.68(+7.67%)
Jun 24, 2020 194.83 196.62 190.08 191.35 2,903,532 -5.27(-2.68%)
Jun 23, 2020 194.70 198.79 194.70 196.62 2,324,816 +4.55(+2.37%)
Jun 22, 2020 190.37 193.48 189.11 192.07 2,588,042 +1.00(+0.52%)
Jun 19, 2020 196.76 197.46 191.05 191.08 3,913,109 -1.31(-0.68%)
Jun 18, 2020 191.25 192.61 188.94 192.39 2,350,015 -2.15(-1.11%)
Jun 17, 2020 195.33 195.61 193.07 194.54 1,682,173 +0.76(+0.39%)
Jun 16, 2020 192.79 196.13 191.62 193.78 2,272,014 +4.37(+2.31%)
Jun 15, 2020 186.28 190.31 184.71 189.41 2,437,432 -1.71(-0.89%)
Jun 12, 2020 190.65 191.91 187.06 191.12 2,732,046 +5.35(+2.88%)
Jun 11, 2020 194.84 195.25 185.70 185.77 4,268,412 -12.78(-6.44%)
Jun 10, 2020 196.49 199.88 195.20 198.55 2,191,032 +1.98(+1.01%)
Jun 09, 2020 198.51 198.89 194.82 196.57 2,394,208 -3.74(-1.87%)
Jun 08, 2020 196.73 200.34 196.25 200.30 1,716,268 +2.65(+1.34%)
Jun 05, 2020 195.29 198.82 194.15 197.66 2,677,090 +5.11(+2.65%)
Jun 04, 2020 195.38 196.99 191.82 192.55 2,585,892 -3.96(-2.02%)
Jun 03, 2020 193.80 197.03 193.69 196.51 1,693,398 +1.42(+0.73%)
Jun 02, 2020 193.49 195.10 191.83 195.09 2,045,463 +2.28(+1.18%)
Jun 01, 2020 191.07 193.16 189.49 192.81 1,614,662 +1.67(+0.87%)
May 29, 2020 191.02 191.89 188.37 191.15 2,674,242 -0.05(-0.02%)
May 28, 2020 189.62 193.57 189.62 191.19 2,405,624 +1.65(+0.87%)
May 27, 2020 188.07 189.56 186.02 189.54 2,110,106 +3.35(+1.80%)
May 26, 2020 189.06 189.60 185.84 186.20 2,540,722 +2.55(+1.39%)
May 22, 2020 184.00 184.76 181.20 183.65 1,389,703 +0.20(+0.11%)
May 21, 2020 184.58 185.36 182.69 183.45 1,448,208 -1.59(-0.86%)
May 20, 2020 182.50 185.50 182.24 185.04 2,420,541 +4.82(+2.68%)
May 19, 2020 182.50 184.40 180.05 180.21 1,881,864 -2.52(-1.38%)
May 18, 2020 179.18 184.05 178.34 182.74 2,378,229 +8.41(+4.82%)
May 15, 2020 169.10 174.40 168.59 174.33 3,829,041 +3.69(+2.16%)
May 14, 2020 169.41 170.66 165.85 170.64 2,925,285 -0.96(-0.56%)
May 13, 2020 175.43 175.52 169.46 171.60 2,478,055 -4.47(-2.54%)
May 12, 2020 178.08 180.12 176.04 176.07 2,017,067 -1.92(-1.08%)
May 11, 2020 176.80 179.68 175.66 178.00 2,124,130 -0.77(-0.43%)
May 08, 2020 179.17 179.99 177.93 178.76 1,876,706 +1.37(+0.77%)
May 07, 2020 173.48 177.69 173.02 177.39 2,421,156 +6.38(+3.73%)
May 06, 2020 172.64 173.02 169.75 171.01 1,555,769 -1.18(-0.68%)
May 05, 2020 172.62 174.34 171.60 172.18 1,710,795 +1.98(+1.16%)
May 04, 2020 168.73 171.25 167.69 170.20 1,804,254 -0.53(-0.31%)
May 01, 2020 172.27 173.48 169.95 170.73 2,177,219 -4.84(-2.75%)
Apr 30, 2020 175.89 176.79 174.62 175.57 2,891,037 -2.25(-1.26%)
Apr 29, 2020 172.84 178.39 172.26 177.81 3,119,661 +8.72(+5.16%)
Apr 28, 2020 172.62 173.74 167.72 169.09 2,278,515 -1.02(-0.60%)
Apr 27, 2020 167.07 171.16 167.04 170.11 2,592,504 +3.76(+2.26%)
Apr 24, 2020 167.24 167.24 163.60 166.34 2,237,237 +2.43(+1.48%)
Apr 23, 2020 164.35 166.21 163.20 163.92 3,193,840 +0.56(+0.34%)
Apr 22, 2020 161.21 164.33 160.42 163.36 2,026,506 +5.75(+3.65%)
Apr 21, 2020 161.94 163.82 157.10 157.60 2,859,952 -8.06(-4.86%)
Apr 20, 2020 163.62 167.71 162.84 165.66 2,649,522 -0.33(-0.20%)
Apr 17, 2020 163.56 166.06 163.11 165.99 5,019,914 +6.77(+4.25%)
Apr 16, 2020 162.36 163.11 158.82 159.22 3,218,669 -1.42(-0.89%)
Apr 15, 2020 165.24 165.25 160.12 160.65 2,641,943 -7.44(-4.43%)
Apr 14, 2020 167.05 168.83 166.12 168.09 3,046,208 +5.22(+3.20%)
Apr 13, 2020 166.28 167.06 160.03 162.87 2,032,808 -5.05(-3.01%)
Apr 09, 2020 163.49 169.76 162.81 167.92 3,966,685 +5.84(+3.60%)
Apr 08, 2020 157.22 162.98 155.79 162.08 2,613,161 +7.18(+4.64%)
Apr 07, 2020 161.46 161.85 154.72 154.89 3,181,583 -1.82(-1.16%)
Apr 06, 2020 150.04 157.38 148.21 156.72 3,274,013 +13.12(+9.14%)
Apr 03, 2020 146.85 149.80 139.94 143.60 3,991,161 -3.89(-2.64%)
Apr 02, 2020 145.39 151.48 144.92 147.49 3,210,522 +1.50(+1.03%)
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.