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 (%)
Mar 31, 2021 264.90 265.63 262.61 262.76 2,497,761 -2.19(-0.83%)
Mar 30, 2021 266.12 266.40 263.01 264.95 1,853,643 -0.94(-0.35%)
Mar 29, 2021 264.63 267.55 264.18 265.89 2,521,901 -1.17(-0.44%)
Mar 26, 2021 255.44 267.56 255.38 267.06 3,334,767 +11.57(+4.53%)
Mar 25, 2021 253.18 256.34 252.82 255.49 1,802,769 +1.01(+0.40%)
Mar 24, 2021 252.93 256.61 252.72 254.48 2,271,581 +1.45(+0.57%)
Mar 23, 2021 252.53 254.08 251.46 253.04 2,271,177 +0.79(+0.31%)
Mar 22, 2021 250.30 252.94 249.54 252.25 2,413,618 +1.35(+0.54%)
Mar 19, 2021 253.34 255.97 248.37 250.90 4,689,533 -2.96(-1.17%)
Mar 18, 2021 254.17 258.25 251.18 253.85 4,299,881 +2.49(+0.99%)
Mar 17, 2021 250.66 253.28 248.85 251.36 2,761,195 +0.71(+0.28%)
Mar 16, 2021 254.17 254.21 250.25 250.65 2,297,782 -2.61(-1.03%)
Mar 15, 2021 250.81 253.57 250.61 253.26 2,413,631 +1.25(+0.49%)
Mar 12, 2021 252.04 253.25 249.87 252.01 1,922,387 -1.35(-0.53%)
Mar 11, 2021 247.30 255.02 247.30 253.36 3,124,640 +8.78(+3.59%)
Mar 10, 2021 243.77 245.62 242.18 244.58 2,151,039 +2.63(+1.09%)
Mar 09, 2021 240.19 244.89 239.35 241.95 2,869,322 +4.74(+2.00%)
Mar 08, 2021 242.17 243.30 237.06 237.21 3,002,714 -0.11(-0.05%)
Mar 05, 2021 237.07 238.44 232.50 237.32 3,402,579 +2.39(+1.02%)
Mar 04, 2021 240.48 242.20 233.20 234.94 2,722,559 -6.83(-2.82%)
Mar 03, 2021 247.21 247.30 241.64 241.77 2,222,949 -4.80(-1.95%)
Mar 02, 2021 245.55 248.36 244.55 246.57 2,207,618 +1.02(+0.41%)
Mar 01, 2021 241.59 247.11 241.59 245.55 2,055,045 +6.91(+2.89%)
Feb 26, 2021 242.77 243.35 237.61 238.65 2,852,093 -2.74(-1.14%)
Feb 25, 2021 246.33 246.46 240.24 241.39 2,268,492 -5.22(-2.12%)
Feb 24, 2021 240.84 247.75 240.47 246.61 2,603,443 +2.93(+1.20%)
Feb 23, 2021 239.27 245.33 238.35 243.68 2,303,819 +3.39(+1.41%)
Feb 22, 2021 240.35 241.76 237.88 240.29 1,551,783 -1.58(-0.65%)
Feb 19, 2021 245.84 245.88 241.75 241.87 2,143,065 -3.18(-1.30%)
Feb 18, 2021 243.11 245.50 242.26 245.05 1,749,761 -1.09(-0.44%)
Feb 17, 2021 244.12 248.83 243.28 246.14 1,999,918 +1.64(+0.67%)
Feb 16, 2021 245.07 246.82 243.75 244.50 1,689,167 -0.40(-0.16%)
Feb 12, 2021 244.88 245.96 242.94 244.90 1,281,697 -1.43(-0.58%)
Feb 11, 2021 245.40 247.29 244.49 246.32 1,351,320 +1.93(+0.79%)
Feb 10, 2021 245.42 246.53 243.36 244.39 1,501,677 -0.70(-0.29%)
Feb 09, 2021 243.79 246.17 243.13 245.09 1,621,796 +0.35(+0.14%)
Feb 08, 2021 241.52 244.78 241.37 244.74 1,586,162 +3.59(+1.49%)
Feb 05, 2021 241.68 243.26 239.84 241.16 1,574,497 +0.50(+0.21%)
Feb 04, 2021 237.37 240.67 234.85 240.65 1,789,576 +4.41(+1.87%)
Feb 03, 2021 236.07 237.90 234.55 236.24 2,597,290 -0.36(-0.15%)
Feb 02, 2021 237.79 239.15 236.49 236.60 2,113,571 +1.12(+0.48%)
Feb 01, 2021 234.08 236.74 232.06 235.48 1,639,776 +5.37(+2.34%)
Jan 29, 2021 236.12 237.06 229.92 230.10 2,622,479 -7.06(-2.98%)
Jan 28, 2021 237.07 240.45 236.02 237.16 1,886,338 +3.08(+1.32%)
Jan 27, 2021 236.52 238.95 232.45 234.08 1,924,887 -6.55(-2.72%)
Jan 26, 2021 240.82 241.99 238.88 240.63 1,414,596 +0.90(+0.38%)
Jan 25, 2021 239.56 241.40 236.90 239.73 2,020,307 -2.60(-1.07%)
Jan 22, 2021 242.90 243.85 241.19 242.33 2,154,840 -3.02(-1.23%)
Jan 21, 2021 247.74 249.02 244.36 245.34 1,709,004 -3.55(-1.43%)
Jan 20, 2021 245.39 249.57 244.45 248.89 2,188,529 +5.54(+2.28%)
Jan 19, 2021 241.99 244.73 241.36 243.34 2,364,874 +2.08(+0.86%)
Jan 15, 2021 241.23 243.47 240.67 241.26 2,013,434 -1.28(-0.53%)
Jan 14, 2021 244.69 244.69 241.71 242.55 2,368,932 -1.98(-0.81%)
Jan 13, 2021 243.93 246.44 243.93 244.52 1,966,783 -0.42(-0.17%)
Jan 12, 2021 246.57 247.62 242.69 244.94 2,002,446 -1.85(-0.75%)
Jan 11, 2021 249.14 250.92 246.72 246.79 1,840,954 -3.61(-1.44%)
Jan 08, 2021 250.07 252.65 247.68 250.40 2,121,061 +0.91(+0.36%)
Jan 07, 2021 246.80 251.12 246.78 249.49 2,181,813 +2.33(+0.94%)
Jan 06, 2021 245.70 249.86 243.57 247.16 2,674,854 +2.67(+1.09%)
Jan 05, 2021 243.05 245.17 241.85 244.49 1,908,597 +1.38(+0.57%)
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.