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

Accenture Plc (NY: ACN )

316.17 +0.17 (+0.05%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Sep 29, 2023 300.82 305.72 299.36 303.55 3,213,097 +6.27(+2.11%)
Sep 28, 2023 298.25 303.14 291.08 297.29 4,377,241 -13.45(-4.33%)
Sep 27, 2023 308.59 311.33 307.05 310.74 2,463,995 +3.73(+1.21%)
Sep 26, 2023 309.10 310.85 305.15 307.01 2,371,064 -6.31(-2.01%)
Sep 25, 2023 311.91 313.75 312.22 313.32 2,078,679 +0.89(+0.28%)
Sep 22, 2023 310.40 314.97 309.31 312.43 2,017,810 +4.04(+1.31%)
Sep 21, 2023 310.69 312.85 308.06 308.39 1,934,030 -4.74(-1.52%)
Sep 20, 2023 315.06 319.58 312.79 313.13 1,712,977 -0.52(-0.17%)
Sep 19, 2023 307.50 314.10 307.40 313.65 1,921,050 +1.43(+0.46%)
Sep 18, 2023 308.39 313.08 307.40 312.22 1,366,570 +3.31(+1.07%)
Sep 15, 2023 312.57 313.02 307.85 308.91 3,378,391 -4.01(-1.28%)
Sep 14, 2023 311.98 313.32 309.67 312.92 1,926,291 +2.65(+0.85%)
Sep 13, 2023 310.59 313.04 309.30 310.27 2,525,449 -0.97(-0.31%)
Sep 12, 2023 317.73 318.75 309.48 311.24 3,242,547 -10.85(-3.37%)
Sep 11, 2023 323.70 324.43 320.73 322.10 1,569,440 +0.39(+0.12%)
Sep 08, 2023 325.71 326.61 320.77 321.70 1,433,440 -2.70(-0.83%)
Sep 07, 2023 320.15 325.23 319.49 324.40 1,550,990 +1.88(+0.58%)
Sep 06, 2023 320.50 323.94 319.96 322.52 1,262,488 +0.14(+0.04%)
Sep 05, 2023 323.94 325.07 320.72 322.38 1,756,989 -1.56(-0.48%)
Sep 01, 2023 322.27 324.91 321.33 323.94 1,753,020 +3.92(+1.23%)
Aug 31, 2023 321.11 322.45 319.96 320.02 2,009,558 +0.51(+0.16%)
Aug 30, 2023 320.06 320.17 317.79 319.51 1,487,636 -0.20(-0.06%)
Aug 29, 2023 316.68 320.61 315.86 319.70 1,542,832 +2.51(+0.79%)
Aug 28, 2023 315.07 318.51 315.04 317.19 1,250,933 +2.12(+0.67%)
Aug 25, 2023 313.00 316.04 310.52 315.07 1,468,557 +4.57(+1.47%)
Aug 24, 2023 312.74 314.17 310.01 310.50 2,101,843 -1.19(-0.38%)
Aug 23, 2023 306.41 313.02 305.67 311.69 1,503,511 +6.37(+2.08%)
Aug 22, 2023 306.01 307.33 304.31 305.32 1,153,081 +2.36(+0.78%)
Aug 21, 2023 300.70 303.73 299.53 302.96 1,084,942 +3.53(+1.18%)
Aug 18, 2023 299.33 301.31 297.82 299.43 2,020,530 -2.67(-0.88%)
Aug 17, 2023 304.77 305.62 301.24 302.10 1,673,046 -1.98(-0.65%)
Aug 16, 2023 302.01 306.81 301.73 304.08 1,226,727 +0.24(+0.08%)
Aug 15, 2023 307.25 307.89 302.95 303.84 1,270,828 -4.26(-1.38%)
Aug 14, 2023 304.47 308.85 304.20 308.10 1,349,992 +2.63(+0.86%)
Aug 11, 2023 304.40 306.90 302.58 305.47 1,367,226 -1.34(-0.44%)
Aug 10, 2023 307.89 311.17 305.29 306.81 1,884,190 -1.11(-0.36%)
Aug 09, 2023 310.94 311.54 306.62 307.92 1,522,160 -3.58(-1.15%)
Aug 08, 2023 309.31 311.65 306.03 311.50 1,568,486 -0.71(-0.23%)
Aug 07, 2023 310.45 312.47 308.44 312.21 1,548,570 +3.82(+1.24%)
Aug 04, 2023 311.93 314.20 307.64 308.39 2,165,708 -5.07(-1.62%)
Aug 03, 2023 312.42 314.67 310.51 313.46 1,371,743 -0.64(-0.20%)
Aug 02, 2023 313.86 317.20 313.02 314.10 1,820,805 -3.15(-0.99%)
Aug 01, 2023 311.79 317.66 310.61 317.25 1,936,228 +4.57(+1.46%)
Jul 31, 2023 311.35 314.69 311.35 312.69 1,367,210 +0.79(+0.25%)
Jul 28, 2023 316.03 318.42 310.33 311.90 1,943,467 -3.23(-1.03%)
Jul 27, 2023 316.29 319.81 314.27 315.13 3,016,115 +2.28(+0.73%)
Jul 26, 2023 312.73 314.88 310.74 312.85 1,530,216 -1.07(-0.34%)
Jul 25, 2023 309.84 315.70 309.40 313.91 2,194,663 +4.25(+1.37%)
Jul 24, 2023 310.97 313.19 309.06 309.66 1,357,348 -1.49(-0.48%)
Jul 21, 2023 309.56 312.82 308.93 311.15 3,304,119 +2.30(+0.75%)
Jul 20, 2023 312.59 312.59 307.12 308.85 2,121,608 -6.26(-1.99%)
Jul 19, 2023 319.26 320.44 315.01 315.11 2,196,322 -3.59(-1.13%)
Jul 18, 2023 315.82 319.00 315.70 318.70 1,592,910 +2.62(+0.83%)
Jul 17, 2023 312.02 317.02 311.36 316.08 2,057,265 +3.96(+1.27%)
Jul 14, 2023 312.41 314.20 311.36 312.11 1,310,708 +0.55(+0.18%)
Jul 13, 2023 311.35 312.82 310.64 311.56 1,844,126 +1.31(+0.42%)
Jul 12, 2023 308.72 311.04 307.15 310.25 1,810,534 +4.11(+1.34%)
Jul 11, 2023 304.88 307.20 302.28 306.13 1,363,545 +1.25(+0.41%)
Jul 10, 2023 301.68 305.53 300.60 304.88 1,704,227 +2.66(+0.88%)
Jul 07, 2023 303.18 307.65 301.75 302.22 1,925,228 -2.18(-0.72%)
Jul 06, 2023 303.37 304.88 301.12 304.40 1,391,931 -1.91(-0.62%)
Jul 05, 2023 302.60 308.36 301.50 306.31 1,947,382 -1.06(-0.34%)
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.