Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 298.75 304.31 297.11 299.97 5,374,677 -2.46(-0.81%)
May 30, 2023 300.25 312.71 299.07 302.43 6,362,149 +4.74(+1.59%)
May 26, 2023 288.28 302.60 287.93 297.69 4,669,725 +11.61(+4.06%)
May 25, 2023 282.90 287.45 279.63 286.08 3,763,185 +4.84(+1.72%)
May 24, 2023 280.46 282.68 279.36 281.24 2,871,185 -1.25(-0.44%)
May 23, 2023 283.53 285.38 281.53 282.50 2,263,889 -2.79(-0.98%)
May 22, 2023 283.74 286.09 283.25 285.29 2,084,639 +1.02(+0.36%)
May 19, 2023 282.99 285.68 281.76 284.27 2,257,210 +2.38(+0.85%)
May 18, 2023 279.00 282.32 278.73 281.89 1,906,887 +2.80(+1.00%)
May 17, 2023 275.72 280.80 274.78 279.09 2,535,909 +5.33(+1.95%)
May 16, 2023 271.70 275.24 270.98 273.76 2,120,239 +1.65(+0.61%)
May 15, 2023 270.93 273.11 269.28 272.11 2,817,497 +0.31(+0.12%)
May 12, 2023 267.82 271.90 267.20 271.80 2,717,303 +4.82(+1.81%)
May 11, 2023 265.05 267.14 262.96 266.97 2,973,623 +3.31(+1.26%)
May 10, 2023 260.68 264.66 259.28 263.66 2,855,808 +5.31(+2.05%)
May 09, 2023 257.83 259.34 256.59 258.35 2,765,815 -1.31(-0.51%)
May 08, 2023 260.84 261.81 258.34 259.67 1,879,602 -0.81(-0.31%)
May 05, 2023 263.98 265.12 259.25 260.48 2,644,134 -0.83(-0.32%)
May 04, 2023 267.96 268.45 260.51 261.31 2,637,115 -8.51(-3.15%)
May 03, 2023 272.71 274.14 269.47 269.83 1,989,946 -1.53(-0.56%)
May 02, 2023 274.42 274.93 268.70 271.36 1,762,673 -2.63(-0.96%)
May 01, 2023 273.66 274.46 272.05 273.98 1,188,729 -0.85(-0.31%)
Apr 28, 2023 268.39 274.97 268.39 274.84 2,125,823 +4.75(+1.76%)
Apr 27, 2023 268.52 271.11 265.56 270.09 2,023,103 +4.16(+1.56%)
Apr 26, 2023 266.56 268.25 264.94 265.93 2,134,933 +0.50(+0.19%)
Apr 25, 2023 270.49 271.33 265.33 265.43 1,973,225 -6.42(-2.36%)
Apr 24, 2023 270.43 272.22 269.51 271.86 1,386,745 +0.90(+0.33%)
Apr 21, 2023 270.37 272.43 270.04 270.95 1,632,458 +0.76(+0.28%)
Apr 20, 2023 271.88 272.17 268.67 270.19 2,739,374 -4.26(-1.55%)
Apr 19, 2023 273.38 274.55 272.11 274.45 2,248,464 -0.06(-0.02%)
Apr 18, 2023 275.89 275.94 272.99 274.51 1,931,412 -0.02(-0.01%)
Apr 17, 2023 273.36 276.34 273.36 274.53 2,956,540 +0.72(+0.26%)
Apr 14, 2023 277.78 279.41 272.38 273.82 2,936,391 -5.90(-2.11%)
Apr 13, 2023 277.49 279.87 274.28 279.72 3,227,142 +1.48(+0.53%)
Apr 12, 2023 282.78 283.03 277.44 278.24 2,708,691 -1.42(-0.51%)
Apr 11, 2023 276.42 280.96 275.97 279.66 3,196,922 +4.54(+1.65%)
Apr 10, 2023 271.51 275.17 269.92 275.12 1,613,444 -0.02(-0.01%)
Apr 06, 2023 274.12 275.67 272.37 275.14 2,176,012 +0.36(+0.13%)
Apr 05, 2023 279.57 280.22 274.37 274.78 2,501,426 -4.40(-1.58%)
Apr 04, 2023 277.81 280.74 277.60 279.18 2,387,305 +0.00(+0.00%)
Apr 03, 2023 276.79 279.78 276.56 279.18 2,475,145 +0.03(+0.01%)
Mar 31, 2023 276.53 279.30 276.03 279.15 3,081,132 +3.08(+1.11%)
Mar 30, 2023 274.45 276.45 274.24 276.08 2,348,288 +2.66(+0.97%)
Mar 29, 2023 269.57 273.73 269.57 273.42 2,489,430 +4.82(+1.80%)
Mar 28, 2023 267.54 269.63 266.25 268.60 2,937,883 +1.02(+0.38%)
Mar 27, 2023 264.42 267.97 264.34 267.58 3,835,299 +1.91(+0.72%)
Mar 24, 2023 264.15 265.74 258.65 265.67 4,221,915 +0.33(+0.13%)
Mar 23, 2023 253.41 268.21 253.26 265.33 5,289,823 +17.96(+7.26%)
Mar 22, 2023 251.27 255.23 247.14 247.37 3,132,418 -4.25(-1.69%)
Mar 21, 2023 248.94 252.48 248.03 251.62 2,898,935 +4.95(+2.01%)
Mar 20, 2023 244.88 247.98 244.19 246.67 3,258,033 +2.49(+1.02%)
Mar 17, 2023 248.41 249.77 242.63 244.18 6,625,179 -2.85(-1.15%)
Mar 16, 2023 239.25 247.89 237.85 247.03 4,217,906 +6.59(+2.74%)
Mar 15, 2023 242.19 242.19 237.15 240.44 4,615,426 -6.16(-2.50%)
Mar 14, 2023 250.40 250.75 244.13 246.60 2,995,395 +1.14(+0.47%)
Mar 13, 2023 247.22 249.32 243.43 245.46 3,309,163 -1.60(-0.65%)
Mar 10, 2023 254.08 254.28 245.74 247.06 2,994,323 -6.65(-2.62%)
Mar 09, 2023 259.64 260.49 252.69 253.71 1,996,326 -3.81(-1.48%)
Mar 08, 2023 257.29 259.40 256.38 257.52 1,497,598 -0.53(-0.20%)
Mar 07, 2023 262.95 263.75 257.57 258.05 2,272,230 -5.30(-2.01%)
Mar 06, 2023 263.91 265.71 262.81 263.35 1,688,472 +0.42(+0.16%)
Mar 03, 2023 261.67 263.44 259.79 262.93 1,634,134 +3.85(+1.49%)
Mar 02, 2023 257.73 259.99 255.53 259.08 2,359,416 +1.63(+0.63%)
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.