Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

355.53 -5.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 318.41 319.74 317.27 317.33 2,026,586 +0.51(+0.16%)
Aug 30, 2023 317.37 317.48 315.12 316.82 1,500,241 -0.20(-0.06%)
Aug 29, 2023 314.02 317.92 313.20 317.02 1,555,905 +2.49(+0.79%)
Aug 28, 2023 312.42 315.83 312.40 314.53 1,261,534 +2.11(+0.67%)
Aug 25, 2023 310.37 313.38 307.91 312.42 1,481,001 +4.53(+1.47%)
Aug 24, 2023 310.11 311.53 307.40 307.89 2,119,653 -1.18(-0.38%)
Aug 23, 2023 303.83 310.39 303.10 309.07 1,516,252 +6.31(+2.08%)
Aug 22, 2023 303.44 304.75 301.75 302.76 1,162,852 +2.34(+0.78%)
Aug 21, 2023 298.17 301.18 297.01 300.42 1,094,136 +3.50(+1.18%)
Aug 18, 2023 296.82 298.78 295.32 296.92 2,037,651 -2.65(-0.88%)
Aug 17, 2023 302.21 303.06 298.71 299.56 1,687,223 -1.96(-0.65%)
Aug 16, 2023 299.47 304.23 299.19 301.52 1,237,122 +0.24(+0.08%)
Aug 15, 2023 304.67 305.31 300.40 301.29 1,281,596 -4.22(-1.38%)
Aug 14, 2023 301.91 306.26 301.64 305.51 1,361,431 +2.61(+0.86%)
Aug 11, 2023 301.85 304.32 300.04 302.90 1,378,812 -1.33(-0.44%)
Aug 10, 2023 305.31 308.56 302.73 304.24 1,900,156 -1.10(-0.36%)
Aug 09, 2023 308.32 308.92 304.04 305.33 1,535,059 -3.55(-1.15%)
Aug 08, 2023 306.71 309.03 303.46 308.88 1,581,777 -0.71(-0.23%)
Aug 07, 2023 307.84 309.84 305.85 309.59 1,561,693 +3.79(+1.24%)
Aug 04, 2023 309.30 311.56 305.06 305.80 2,184,060 -5.03(-1.62%)
Aug 03, 2023 309.79 312.03 307.90 310.82 1,383,367 -0.64(-0.20%)
Aug 02, 2023 311.23 314.54 310.39 311.46 1,836,234 -3.13(-0.99%)
Aug 01, 2023 309.17 314.99 308.00 314.59 1,952,635 +4.53(+1.46%)
Jul 31, 2023 308.74 312.05 308.74 310.06 1,378,795 +0.78(+0.25%)
Jul 28, 2023 313.37 315.74 307.73 309.27 1,959,935 -3.21(-1.03%)
Jul 27, 2023 313.64 317.13 311.63 312.48 3,041,673 +2.26(+0.73%)
Jul 26, 2023 310.10 312.23 308.13 310.22 1,543,182 -1.06(-0.34%)
Jul 25, 2023 307.24 313.04 306.80 311.27 2,213,260 +4.21(+1.37%)
Jul 24, 2023 308.35 310.55 306.46 307.06 1,368,850 -1.48(-0.48%)
Jul 21, 2023 306.96 310.20 306.33 308.54 3,332,117 +2.28(+0.75%)
Jul 20, 2023 309.96 309.96 304.54 306.26 2,139,586 -6.20(-1.99%)
Jul 19, 2023 316.58 317.74 312.36 312.46 2,214,933 -3.56(-1.13%)
Jul 18, 2023 313.17 316.32 313.05 316.02 1,606,408 +2.60(+0.83%)
Jul 17, 2023 309.40 314.35 308.75 313.42 2,074,698 +3.93(+1.27%)
Jul 14, 2023 309.79 311.56 308.75 309.49 1,321,814 +0.55(+0.18%)
Jul 13, 2023 308.74 310.19 308.03 308.94 1,859,753 +1.30(+0.42%)
Jul 12, 2023 306.13 308.42 304.57 307.64 1,825,876 +5.17(+1.71%)
Jul 11, 2023 301.22 303.52 298.66 302.46 1,380,090 +1.24(+0.41%)
Jul 10, 2023 298.06 301.87 296.99 301.22 1,724,906 +2.63(+0.88%)
Jul 07, 2023 299.54 303.97 298.13 298.60 1,948,589 -2.16(-0.72%)
Jul 06, 2023 299.73 301.22 297.51 300.75 1,408,821 -1.88(-0.62%)
Jul 05, 2023 298.97 304.67 297.88 302.64 1,971,011 -1.05(-0.34%)
Jul 03, 2023 300.78 303.98 300.21 303.68 1,200,953 +2.33(+0.77%)
Jun 30, 2023 302.24 305.36 301.11 301.35 2,732,826 +0.24(+0.08%)
Jun 29, 2023 294.34 303.29 293.07 301.11 2,805,112 +6.45(+2.19%)
Jun 28, 2023 293.44 295.07 290.80 294.65 2,111,120 +0.89(+0.30%)
Jun 27, 2023 290.16 293.98 289.17 293.76 2,103,481 +3.32(+1.14%)
Jun 26, 2023 289.64 293.81 289.56 290.44 2,894,813 -1.00(-0.34%)
Jun 23, 2023 292.99 295.59 290.73 291.44 4,338,435 -8.61(-2.87%)
Jun 22, 2023 291.22 300.26 289.06 300.05 5,006,514 -5.81(-1.90%)
Jun 21, 2023 309.07 310.23 305.75 305.86 3,193,824 -4.10(-1.32%)
Jun 20, 2023 309.83 313.12 307.63 309.96 3,429,870 -2.09(-0.67%)
Jun 16, 2023 318.28 320.25 311.61 312.05 5,392,839 -4.13(-1.31%)
Jun 15, 2023 311.70 317.46 307.95 316.18 3,367,784 +8.52(+2.77%)
Jun 14, 2023 308.62 310.90 305.96 307.67 2,476,964 -0.11(-0.04%)
Jun 13, 2023 307.93 310.03 306.05 307.78 4,077,434 +3.59(+1.18%)
Jun 12, 2023 300.62 304.54 300.33 304.18 2,705,791 +2.69(+0.89%)
Jun 09, 2023 301.89 303.88 299.45 301.49 2,255,497 +1.36(+0.45%)
Jun 08, 2023 303.59 303.59 299.52 300.13 1,915,178 -3.61(-1.19%)
Jun 07, 2023 302.23 304.69 299.96 303.74 2,549,698 +2.92(+0.97%)
Jun 06, 2023 295.78 302.06 294.69 300.82 2,477,410 +3.51(+1.18%)
Jun 05, 2023 298.19 300.20 294.82 297.32 3,525,554 -6.78(-2.23%)
Jun 02, 2023 300.30 304.88 299.44 304.09 2,327,250 +6.05(+2.03%)
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.