Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

316.88 +0.88 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 349.16 350.27 346.82 348.29 1,242,833 -0.67(-0.19%)
Dec 28, 2023 351.49 351.85 348.62 348.96 1,309,914 -2.21(-0.63%)
Dec 27, 2023 351.85 352.72 349.00 351.17 1,319,535 +0.39(+0.11%)
Dec 26, 2023 351.49 352.27 348.88 350.79 1,547,306 -1.01(-0.29%)
Dec 22, 2023 347.38 352.17 345.31 351.80 2,331,376 +5.66(+1.63%)
Dec 21, 2023 337.62 346.88 337.62 346.14 3,333,776 +9.18(+2.72%)
Dec 20, 2023 342.98 344.04 336.67 336.96 3,432,492 -2.00(-0.59%)
Dec 19, 2023 330.24 342.22 329.54 338.95 3,277,279 -0.34(-0.10%)
Dec 18, 2023 340.10 341.41 338.09 339.29 3,230,097 -2.28(-0.67%)
Dec 15, 2023 335.90 344.36 333.74 341.57 3,913,499 +1.41(+0.41%)
Dec 14, 2023 340.18 342.81 338.19 340.17 2,570,159 -0.90(-0.26%)
Dec 13, 2023 340.83 342.62 337.33 341.07 2,347,913 +0.42(+0.12%)
Dec 12, 2023 339.37 340.68 338.65 340.65 1,951,429 +0.90(+0.27%)
Dec 11, 2023 332.70 339.83 332.69 339.75 1,827,760 +5.04(+1.51%)
Dec 08, 2023 332.59 335.19 332.06 334.71 1,284,133 +2.11(+0.64%)
Dec 07, 2023 334.04 334.04 331.72 332.59 1,884,508 -0.31(-0.09%)
Dec 06, 2023 335.24 336.92 332.47 332.90 1,513,418 -0.42(-0.13%)
Dec 05, 2023 332.13 334.81 330.82 333.32 1,527,942 -0.60(-0.18%)
Dec 04, 2023 332.68 336.27 331.67 333.91 2,367,173 -1.62(-0.48%)
Dec 01, 2023 331.30 335.97 330.67 335.53 1,701,510 +4.88(+1.48%)
Nov 30, 2023 331.70 332.49 329.67 330.65 4,330,451 -0.20(-0.06%)
Nov 29, 2023 332.49 333.29 330.29 330.85 1,317,141 +0.77(+0.23%)
Nov 28, 2023 329.12 330.70 327.52 330.07 1,388,199 +0.13(+0.04%)
Nov 27, 2023 331.32 331.93 329.70 329.94 1,598,897 -1.60(-0.48%)
Nov 24, 2023 330.66 332.40 329.61 331.54 713,820 +0.90(+0.27%)
Nov 22, 2023 331.74 333.02 330.32 330.64 1,436,579 +2.85(+0.87%)
Nov 21, 2023 328.82 329.95 326.30 327.79 1,614,918 -0.63(-0.19%)
Nov 20, 2023 324.02 329.57 323.78 328.42 1,424,554 +3.05(+0.94%)
Nov 17, 2023 325.21 326.47 323.78 325.38 1,573,284 +0.51(+0.16%)
Nov 16, 2023 324.65 327.20 323.64 324.87 2,157,936 +1.81(+0.56%)
Nov 15, 2023 317.23 323.28 316.36 323.06 2,364,756 +4.97(+1.56%)
Nov 14, 2023 317.43 319.78 316.45 318.09 1,837,406 +4.82(+1.54%)
Nov 13, 2023 313.65 314.59 311.96 313.27 1,459,501 -4.03(-1.27%)
Nov 10, 2023 313.18 317.87 312.40 317.30 1,444,418 +5.43(+1.74%)
Nov 09, 2023 314.91 315.02 311.11 311.87 1,586,798 -3.57(-1.13%)
Nov 08, 2023 314.50 317.07 313.02 315.44 1,828,717 +2.61(+0.83%)
Nov 07, 2023 310.66 315.99 310.37 312.83 1,874,461 +2.08(+0.67%)
Nov 06, 2023 309.98 311.83 308.71 310.75 1,436,929 -0.40(-0.13%)
Nov 03, 2023 307.32 314.36 306.70 311.14 2,161,893 +5.33(+1.74%)
Nov 02, 2023 301.40 306.57 299.05 305.81 2,168,980 +7.42(+2.49%)
Nov 01, 2023 295.94 299.92 295.94 298.39 1,987,580 +3.52(+1.20%)
Oct 31, 2023 290.89 295.06 290.89 294.87 1,968,226 +4.36(+1.50%)
Oct 30, 2023 289.56 291.62 287.49 290.51 1,857,378 +2.64(+0.92%)
Oct 27, 2023 289.75 290.85 286.30 287.87 1,491,494 -1.99(-0.68%)
Oct 26, 2023 291.61 293.69 288.20 289.86 2,712,873 -0.63(-0.22%)
Oct 25, 2023 291.33 293.29 288.94 290.49 2,191,360 -3.38(-1.15%)
Oct 24, 2023 294.05 295.77 291.85 293.88 1,863,185 +1.14(+0.39%)
Oct 23, 2023 292.79 296.26 292.50 292.73 1,324,830 -2.05(-0.69%)
Oct 20, 2023 300.12 300.65 293.72 294.78 2,403,684 -5.90(-1.96%)
Oct 19, 2023 302.65 304.70 299.32 300.67 1,395,099 -0.82(-0.27%)
Oct 18, 2023 304.43 307.06 301.04 301.50 1,384,192 -4.45(-1.45%)
Oct 17, 2023 300.51 307.51 300.16 305.94 1,588,055 +2.89(+0.95%)
Oct 16, 2023 301.75 305.53 299.69 303.06 1,502,820 +3.48(+1.16%)
Oct 13, 2023 300.04 303.71 297.85 299.57 1,685,133 -2.51(-0.83%)
Oct 12, 2023 309.46 309.46 301.93 302.08 2,312,789 -8.12(-2.62%)
Oct 11, 2023 309.98 312.39 307.63 310.20 1,307,772 +1.50(+0.49%)
Oct 10, 2023 309.73 311.77 307.95 308.70 1,926,934 +0.31(+0.10%)
Oct 09, 2023 306.23 309.46 304.79 308.40 1,424,129 -0.18(-0.06%)
Oct 06, 2023 304.71 311.46 303.17 308.57 2,470,076 +2.50(+0.82%)
Oct 05, 2023 305.23 306.81 301.83 306.07 2,120,031 +0.27(+0.09%)
Oct 04, 2023 307.14 307.40 303.32 305.81 2,179,098 +3.12(+1.03%)
Oct 03, 2023 303.50 307.94 302.01 302.68 2,483,609 -2.01(-0.66%)
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.