Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 261.61 265.37 259.69 262.46 2,185,835 -0.69(-0.26%)
Feb 27, 2023 265.78 266.85 262.38 263.15 1,530,426 -0.28(-0.11%)
Feb 24, 2023 264.29 264.29 261.17 263.43 1,755,401 -4.65(-1.73%)
Feb 23, 2023 267.62 269.13 264.69 268.07 1,907,717 +1.58(+0.59%)
Feb 22, 2023 267.48 269.32 265.04 266.49 1,845,340 +0.48(+0.18%)
Feb 21, 2023 268.83 269.97 265.65 266.02 2,500,260 -7.81(-2.85%)
Feb 17, 2023 275.54 276.15 271.71 273.83 2,754,698 -4.12(-1.48%)
Feb 16, 2023 279.74 282.14 275.40 277.95 1,921,602 -6.36(-2.24%)
Feb 15, 2023 278.72 284.48 278.69 284.30 1,912,420 +2.85(+1.01%)
Feb 14, 2023 282.15 284.79 280.05 281.46 1,842,584 -3.54(-1.24%)
Feb 13, 2023 281.06 285.05 281.06 285.00 1,299,645 +4.34(+1.55%)
Feb 10, 2023 278.42 281.26 277.75 280.66 1,363,479 -1.19(-0.42%)
Feb 09, 2023 284.08 286.01 281.11 281.84 1,772,577 +0.44(+0.16%)
Feb 08, 2023 282.55 285.81 280.68 281.40 1,398,074 -3.07(-1.08%)
Feb 07, 2023 279.41 285.48 279.21 284.47 1,420,438 +3.30(+1.17%)
Feb 06, 2023 282.67 284.45 280.18 281.17 1,277,306 -4.69(-1.64%)
Feb 03, 2023 284.87 286.31 283.42 285.86 2,193,517 -4.82(-1.66%)
Feb 02, 2023 286.05 292.34 283.52 290.68 2,747,900 +10.38(+3.70%)
Feb 01, 2023 273.38 281.95 272.49 280.30 1,818,182 +4.50(+1.63%)
Jan 31, 2023 271.74 275.80 270.72 275.80 1,863,535 +4.68(+1.72%)
Jan 30, 2023 270.39 274.22 270.13 271.13 1,753,327 -2.92(-1.06%)
Jan 27, 2023 270.08 276.17 269.76 274.04 2,125,844 +2.97(+1.10%)
Jan 26, 2023 273.94 274.10 267.71 271.07 1,965,489 +1.09(+0.40%)
Jan 25, 2023 267.59 270.56 262.57 269.98 2,606,666 -1.69(-0.62%)
Jan 24, 2023 273.49 274.88 269.80 271.67 2,225,614 -4.42(-1.60%)
Jan 23, 2023 275.32 279.58 274.20 276.09 2,651,295 -1.12(-0.40%)
Jan 20, 2023 271.31 277.80 269.63 277.21 3,345,483 +7.49(+2.78%)
Jan 19, 2023 274.05 275.70 269.42 269.71 2,238,509 -4.95(-1.80%)
Jan 18, 2023 281.27 283.94 273.76 274.67 2,217,482 -6.90(-2.45%)
Jan 17, 2023 279.75 284.40 279.29 281.56 2,897,088 +2.71(+0.97%)
Jan 13, 2023 277.06 279.37 275.74 278.86 2,253,003 -1.68(-0.60%)
Jan 12, 2023 279.45 284.62 279.08 280.54 2,511,754 +2.73(+0.98%)
Jan 11, 2023 271.73 277.92 271.51 277.81 2,410,497 +7.19(+2.66%)
Jan 10, 2023 269.06 271.96 267.02 270.62 1,882,435 +1.16(+0.43%)
Jan 09, 2023 267.66 274.13 267.25 269.46 2,216,220 +5.57(+2.11%)
Jan 06, 2023 258.76 265.15 256.21 263.89 1,619,191 +6.11(+2.37%)
Jan 05, 2023 262.14 262.84 256.24 257.78 2,526,995 -6.24(-2.36%)
Jan 04, 2023 268.03 269.55 261.74 264.02 2,093,811 -0.90(-0.34%)
Jan 03, 2023 263.88 268.02 261.77 264.92 2,295,408 +3.35(+1.28%)
Dec 30, 2022 260.29 261.62 257.41 261.57 1,366,467 -1.51(-0.57%)
Dec 29, 2022 260.34 265.52 260.34 263.08 1,547,350 +5.16(+2.00%)
Dec 28, 2022 260.84 263.82 257.48 257.92 1,414,985 -2.15(-0.83%)
Dec 27, 2022 260.67 261.94 258.49 260.07 1,081,815 -0.77(-0.29%)
Dec 23, 2022 260.54 261.44 258.11 260.83 1,237,730 +1.30(+0.50%)
Dec 22, 2022 259.22 260.68 255.49 259.53 2,322,114 -4.08(-1.55%)
Dec 21, 2022 259.25 265.30 259.19 263.61 3,652,245 +6.88(+2.68%)
Dec 20, 2022 248.73 257.25 248.49 256.73 3,165,008 +6.37(+2.55%)
Dec 19, 2022 257.96 259.04 249.14 250.35 4,229,309 -8.90(-3.43%)
Dec 16, 2022 269.24 269.57 258.04 259.25 6,664,306 -16.31(-5.92%)
Dec 15, 2022 281.75 282.69 273.76 275.57 2,937,156 -10.13(-3.54%)
Dec 14, 2022 288.24 291.42 282.17 285.69 2,603,677 -3.82(-1.32%)
Dec 13, 2022 296.98 297.93 287.14 289.51 3,589,550 +2.95(+1.03%)
Dec 12, 2022 280.49 287.16 278.86 286.56 2,478,915 +3.85(+1.36%)
Dec 09, 2022 283.67 286.01 282.43 282.71 1,864,052 -3.67(-1.28%)
Dec 08, 2022 282.31 288.25 281.17 286.38 2,087,198 +5.35(+1.90%)
Dec 07, 2022 279.47 281.39 276.62 281.03 1,898,209 +1.25(+0.45%)
Dec 06, 2022 285.52 286.70 276.70 279.77 1,958,951 -7.19(-2.50%)
Dec 05, 2022 289.93 291.33 284.84 286.96 1,836,548 -7.25(-2.46%)
Dec 02, 2022 293.14 296.18 290.61 294.20 1,779,718 -2.65(-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.