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: 4:10 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 (%)
Jul 31, 2023 309.99 313.32 309.99 311.32 1,373,206 +0.79(+0.25%)
Jul 28, 2023 314.65 317.03 308.98 310.53 1,951,990 -3.22(-1.03%)
Jul 27, 2023 314.91 318.42 312.90 313.75 3,029,342 +2.27(+0.73%)
Jul 26, 2023 311.36 313.50 309.38 311.48 1,536,927 -1.06(-0.34%)
Jul 25, 2023 308.49 314.32 308.05 312.54 2,204,287 +4.23(+1.37%)
Jul 24, 2023 309.61 311.82 307.71 308.31 1,363,300 -1.49(-0.48%)
Jul 21, 2023 308.21 311.46 307.58 309.80 3,318,609 +2.29(+0.75%)
Jul 20, 2023 311.22 311.22 305.78 307.50 2,130,912 -6.23(-1.99%)
Jul 19, 2023 317.87 319.04 313.63 313.73 2,205,954 -3.57(-1.13%)
Jul 18, 2023 314.44 317.61 314.32 317.30 1,599,895 +2.61(+0.83%)
Jul 17, 2023 310.66 315.63 310.00 314.70 2,066,288 +3.95(+1.27%)
Jul 14, 2023 311.05 312.83 310.00 310.75 1,316,456 +0.55(+0.18%)
Jul 13, 2023 309.99 311.45 309.28 310.20 1,852,214 +1.31(+0.42%)
Jul 12, 2023 307.38 309.68 305.81 308.89 1,818,474 +5.20(+1.71%)
Jul 11, 2023 302.45 304.75 299.88 303.69 1,374,495 +1.25(+0.41%)
Jul 10, 2023 299.27 303.10 298.20 302.45 1,717,913 +2.64(+0.88%)
Jul 07, 2023 300.76 305.20 299.34 299.81 1,940,689 -2.17(-0.72%)
Jul 06, 2023 300.95 302.45 298.72 301.98 1,403,110 -1.89(-0.62%)
Jul 05, 2023 300.18 305.90 299.10 303.87 1,963,021 -1.05(-0.34%)
Jul 03, 2023 302.01 305.21 301.43 304.92 1,196,085 +2.34(+0.77%)
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%)
Jun 01, 2023 299.78 300.13 294.25 299.26 2,441,200 -0.71(-0.24%)
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%)
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.