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 (%)
Nov 30, 2023 330.25 331.04 328.23 329.20 4,349,442 -0.20(-0.06%)
Nov 29, 2023 331.04 331.83 328.85 329.40 1,322,917 +0.77(+0.23%)
Nov 28, 2023 327.68 329.25 326.09 328.63 1,394,287 +0.13(+0.04%)
Nov 27, 2023 329.88 330.48 328.26 328.50 1,605,908 -1.59(-0.48%)
Nov 24, 2023 329.21 330.94 328.17 330.09 716,950 +0.90(+0.27%)
Nov 22, 2023 330.29 331.57 328.88 329.19 1,442,879 +2.84(+0.87%)
Nov 21, 2023 327.39 328.51 324.88 326.36 1,622,001 -0.63(-0.19%)
Nov 20, 2023 322.60 328.13 322.37 326.99 1,430,802 +3.03(+0.94%)
Nov 17, 2023 323.79 325.04 322.37 323.96 1,580,184 +0.50(+0.16%)
Nov 16, 2023 323.24 325.77 322.23 323.45 2,167,400 +1.80(+0.56%)
Nov 15, 2023 315.84 321.87 314.97 321.65 2,375,127 +4.95(+1.56%)
Nov 14, 2023 316.04 318.38 315.07 316.70 1,845,464 +4.80(+1.54%)
Nov 13, 2023 312.28 313.21 310.60 311.90 1,465,901 -4.01(-1.27%)
Nov 10, 2023 311.81 316.48 311.04 315.91 1,450,752 +5.41(+1.74%)
Nov 09, 2023 313.53 313.64 309.75 310.51 1,593,757 -3.56(-1.13%)
Nov 08, 2023 313.13 315.69 311.65 314.06 1,836,737 +2.60(+0.83%)
Nov 07, 2023 309.30 314.61 309.01 311.47 1,882,682 +2.07(+0.67%)
Nov 06, 2023 308.63 310.47 307.37 309.39 1,443,230 -0.39(-0.13%)
Nov 03, 2023 305.98 312.98 305.36 309.79 2,171,374 +5.31(+1.74%)
Nov 02, 2023 300.08 305.23 297.74 304.48 2,178,492 +7.39(+2.49%)
Nov 01, 2023 294.65 298.61 294.65 297.09 1,996,297 +3.51(+1.19%)
Oct 31, 2023 289.62 293.77 289.62 293.58 1,976,857 +4.34(+1.50%)
Oct 30, 2023 288.29 290.35 286.24 289.24 1,865,524 +2.63(+0.92%)
Oct 27, 2023 288.48 289.58 285.05 286.61 1,498,035 -1.98(-0.69%)
Oct 26, 2023 290.34 292.40 286.94 288.59 2,724,770 -0.63(-0.22%)
Oct 25, 2023 290.06 292.01 287.68 289.22 2,200,970 -3.37(-1.15%)
Oct 24, 2023 292.77 294.48 290.58 292.59 1,871,356 +1.14(+0.39%)
Oct 23, 2023 291.51 294.96 291.22 291.45 1,330,640 -2.04(-0.69%)
Oct 20, 2023 298.81 299.34 292.43 293.49 2,414,225 -5.87(-1.96%)
Oct 19, 2023 301.33 303.37 298.02 299.36 1,401,217 -0.82(-0.27%)
Oct 18, 2023 303.10 305.71 299.73 300.18 1,390,263 -4.43(-1.45%)
Oct 17, 2023 299.20 306.17 298.85 304.61 1,595,020 +2.88(+0.95%)
Oct 16, 2023 300.43 304.20 298.38 301.73 1,509,410 +3.47(+1.16%)
Oct 13, 2023 298.73 302.38 296.55 298.26 1,692,523 -2.50(-0.83%)
Oct 12, 2023 308.11 308.11 300.62 300.76 2,322,931 -8.08(-2.62%)
Oct 11, 2023 308.63 311.03 306.29 308.85 1,313,507 +1.49(+0.49%)
Oct 10, 2023 308.38 310.41 306.61 307.36 1,935,385 +0.31(+0.10%)
Oct 09, 2023 304.89 308.11 303.46 307.05 1,430,375 -0.18(-0.06%)
Oct 06, 2023 303.38 310.10 301.84 307.23 2,480,909 +2.49(+0.82%)
Oct 05, 2023 303.90 305.48 300.52 304.74 2,129,329 +0.27(+0.09%)
Oct 04, 2023 305.80 306.06 301.99 304.47 2,188,655 +3.11(+1.03%)
Oct 03, 2023 302.18 306.60 300.69 301.36 2,494,501 -2.00(-0.66%)
Oct 02, 2023 302.68 303.56 300.26 303.36 2,096,781 +1.13(+0.37%)
Sep 29, 2023 299.51 304.38 298.06 302.23 3,227,188 +6.24(+2.11%)
Sep 28, 2023 296.95 301.81 289.81 295.99 4,396,437 -13.39(-4.33%)
Sep 27, 2023 307.25 309.97 305.71 309.38 2,474,801 +3.71(+1.21%)
Sep 26, 2023 307.75 309.49 303.82 305.67 2,381,462 -6.28(-2.01%)
Sep 25, 2023 310.54 312.38 310.86 311.95 2,087,795 +0.89(+0.28%)
Sep 22, 2023 309.05 313.59 307.95 311.06 2,026,660 +4.02(+1.31%)
Sep 21, 2023 309.33 311.49 306.72 307.04 1,942,512 -4.72(-1.52%)
Sep 20, 2023 313.68 318.18 311.42 311.76 1,720,490 -0.52(-0.17%)
Sep 19, 2023 306.15 312.73 306.06 312.29 1,929,475 +1.43(+0.46%)
Sep 18, 2023 307.04 311.71 306.06 310.86 1,372,563 +3.30(+1.07%)
Sep 15, 2023 311.20 311.66 306.51 307.56 3,393,207 -4.00(-1.28%)
Sep 14, 2023 310.61 311.95 308.32 311.56 1,934,738 +2.64(+0.85%)
Sep 13, 2023 309.24 311.68 307.95 308.92 2,536,525 -0.96(-0.31%)
Sep 12, 2023 316.34 317.36 308.13 309.88 3,256,767 -10.81(-3.37%)
Sep 11, 2023 322.28 323.01 319.33 320.69 1,576,323 +0.39(+0.12%)
Sep 08, 2023 324.29 325.18 319.37 320.30 1,439,726 -2.69(-0.83%)
Sep 07, 2023 318.75 323.81 318.09 322.98 1,557,792 +1.87(+0.58%)
Sep 06, 2023 319.10 322.52 318.56 321.11 1,268,025 +0.14(+0.04%)
Sep 05, 2023 322.53 323.65 319.32 320.98 1,764,694 -1.55(-0.48%)
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.