Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 303.47 306.61 302.33 302.58 2,721,747 +0.25(+0.08%)
Jun 29, 2023 295.54 304.53 294.26 302.33 2,793,741 +6.48(+2.19%)
Jun 28, 2023 294.63 296.28 291.99 295.85 2,102,562 +0.89(+0.30%)
Jun 27, 2023 291.34 295.17 290.35 294.96 2,094,954 +3.33(+1.14%)
Jun 26, 2023 290.82 295.00 290.74 291.62 2,883,078 -1.00(-0.34%)
Jun 23, 2023 294.18 296.80 291.91 292.62 4,320,847 -8.65(-2.87%)
Jun 22, 2023 292.41 301.48 290.24 301.27 4,986,218 -5.84(-1.90%)
Jun 21, 2023 310.33 311.49 307.00 307.11 3,180,877 -4.12(-1.32%)
Jun 20, 2023 311.09 314.40 308.88 311.23 3,415,965 -2.10(-0.67%)
Jun 16, 2023 319.58 321.55 312.88 313.32 5,370,977 -4.15(-1.31%)
Jun 15, 2023 312.97 318.75 309.20 317.47 3,354,131 +8.55(+2.77%)
Jun 14, 2023 309.87 312.17 307.20 308.92 2,466,922 -0.11(-0.03%)
Jun 13, 2023 309.19 311.29 307.29 309.03 4,060,905 +3.61(+1.18%)
Jun 12, 2023 301.84 305.78 301.56 305.42 2,694,822 +2.71(+0.89%)
Jun 09, 2023 303.12 305.12 300.67 302.71 2,246,353 +1.36(+0.45%)
Jun 08, 2023 304.82 304.82 300.74 301.35 1,907,414 -3.63(-1.19%)
Jun 07, 2023 303.46 305.93 301.18 304.98 2,539,362 +2.93(+0.97%)
Jun 06, 2023 296.99 303.29 295.89 302.05 2,467,367 +3.52(+1.18%)
Jun 05, 2023 299.40 301.42 296.02 298.53 3,511,261 -6.81(-2.23%)
Jun 02, 2023 301.52 306.13 300.65 305.33 2,317,815 +6.07(+2.03%)
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.