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 (%)
Feb 28, 2023 258.52 262.24 256.62 259.37 2,211,920 -0.68(-0.26%)
Feb 27, 2023 262.65 263.70 259.29 260.05 1,548,690 -0.27(-0.10%)
Feb 24, 2023 261.17 261.17 258.09 260.32 1,776,350 -4.59(-1.73%)
Feb 23, 2023 264.46 265.96 261.57 264.91 1,930,483 +1.56(+0.59%)
Feb 22, 2023 264.33 266.14 261.91 263.35 1,867,362 +0.47(+0.18%)
Feb 21, 2023 265.67 266.79 262.52 262.88 2,530,098 -7.72(-2.85%)
Feb 17, 2023 272.29 272.89 268.51 270.60 2,787,572 -4.07(-1.48%)
Feb 16, 2023 276.44 278.81 272.15 274.67 1,944,534 -6.28(-2.24%)
Feb 15, 2023 275.43 281.13 275.40 280.95 1,935,243 +2.81(+1.01%)
Feb 14, 2023 278.82 281.43 276.75 278.14 1,864,573 -3.50(-1.24%)
Feb 13, 2023 277.75 281.69 277.75 281.63 1,315,155 +4.29(+1.55%)
Feb 10, 2023 275.14 277.94 274.48 277.35 1,379,751 -1.17(-0.42%)
Feb 09, 2023 280.73 282.64 277.80 278.52 1,793,731 +0.44(+0.16%)
Feb 08, 2023 279.22 282.44 277.37 278.08 1,414,758 -3.04(-1.08%)
Feb 07, 2023 276.12 282.12 275.92 281.12 1,437,390 +3.26(+1.17%)
Feb 06, 2023 279.34 281.10 276.87 277.85 1,292,549 -4.63(-1.64%)
Feb 03, 2023 281.51 282.93 280.08 282.48 2,219,694 -4.77(-1.66%)
Feb 02, 2023 282.68 288.90 280.18 287.25 2,780,693 +10.25(+3.70%)
Feb 01, 2023 270.16 278.63 269.28 277.00 1,839,880 +4.44(+1.63%)
Jan 31, 2023 268.54 272.55 267.53 272.55 1,885,774 +4.62(+1.72%)
Jan 30, 2023 267.20 270.99 266.94 267.93 1,774,251 -2.88(-1.06%)
Jan 27, 2023 266.90 272.91 266.58 270.81 2,151,213 +2.94(+1.10%)
Jan 26, 2023 270.71 270.87 264.56 267.87 1,988,945 +1.07(+0.40%)
Jan 25, 2023 264.43 267.37 259.47 266.80 2,637,774 -1.67(-0.62%)
Jan 24, 2023 270.26 271.64 266.62 268.47 2,252,175 -4.37(-1.60%)
Jan 23, 2023 272.07 276.28 270.97 272.83 2,682,935 -1.10(-0.40%)
Jan 20, 2023 268.11 274.52 266.45 273.94 3,385,408 +7.40(+2.78%)
Jan 19, 2023 270.82 272.45 266.24 266.53 2,265,224 -4.89(-1.80%)
Jan 18, 2023 277.95 280.59 270.53 271.43 2,243,945 -6.82(-2.45%)
Jan 17, 2023 276.45 281.05 276.41 278.25 2,931,661 +2.68(+0.97%)
Jan 13, 2023 273.79 276.08 272.49 275.57 2,279,890 -1.66(-0.60%)
Jan 12, 2023 276.15 281.26 275.79 277.23 2,541,729 +2.70(+0.98%)
Jan 11, 2023 268.53 274.64 268.31 274.53 2,439,264 +7.10(+2.65%)
Jan 10, 2023 265.89 268.76 263.87 267.43 1,904,899 +1.15(+0.43%)
Jan 09, 2023 264.50 270.90 264.10 266.29 2,242,668 +4.42(+1.69%)
Jan 06, 2023 256.78 263.11 254.24 261.87 1,631,697 +6.06(+2.37%)
Jan 05, 2023 260.13 260.82 254.28 255.81 2,546,513 -6.19(-2.36%)
Jan 04, 2023 265.97 267.48 259.73 262.00 2,109,983 -0.89(-0.34%)
Jan 03, 2023 261.86 265.96 259.77 262.89 2,313,137 +3.33(+1.28%)
Dec 30, 2022 258.30 259.61 255.44 259.56 1,377,021 -1.50(-0.57%)
Dec 29, 2022 258.35 263.49 258.35 261.06 1,559,301 +5.12(+2.00%)
Dec 28, 2022 258.84 261.80 255.50 255.94 1,425,914 -2.13(-0.83%)
Dec 27, 2022 258.67 259.93 256.51 258.07 1,090,171 -0.76(-0.29%)
Dec 23, 2022 258.54 259.44 256.13 258.83 1,247,290 +1.29(+0.50%)
Dec 22, 2022 257.23 258.68 253.53 257.54 2,340,050 -4.05(-1.55%)
Dec 21, 2022 257.27 263.27 257.20 261.59 3,680,454 +6.83(+2.68%)
Dec 20, 2022 246.82 255.27 246.59 254.76 3,189,454 +6.32(+2.55%)
Dec 19, 2022 255.98 257.05 247.23 248.44 4,261,975 -8.83(-3.43%)
Dec 16, 2022 267.18 267.50 256.07 257.27 6,715,779 -16.19(-5.92%)
Dec 15, 2022 279.59 280.53 271.66 273.45 2,959,842 -10.05(-3.54%)
Dec 14, 2022 286.03 289.18 280.00 283.50 2,623,787 -3.79(-1.32%)
Dec 13, 2022 294.70 295.64 284.94 287.30 3,617,275 +2.93(+1.03%)
Dec 12, 2022 278.34 284.96 276.72 284.37 2,498,062 +3.82(+1.36%)
Dec 09, 2022 281.50 283.81 280.27 280.55 1,878,449 -3.64(-1.28%)
Dec 08, 2022 280.15 286.04 279.02 284.18 2,103,319 +5.31(+1.90%)
Dec 07, 2022 277.32 279.23 274.50 278.87 1,912,871 +1.25(+0.45%)
Dec 06, 2022 283.33 284.50 274.58 277.63 1,974,082 -7.13(-2.50%)
Dec 05, 2022 287.70 289.10 282.66 284.76 1,850,733 -7.19(-2.46%)
Dec 02, 2022 290.89 293.91 288.38 291.95 1,793,465 -2.63(-0.89%)
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.