Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accenture Plc
(NY:
ACN
)
288.06
+6.30 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 02, 2023
304.01
304.89
301.58
304.69
2,087,626
+1.14(+0.37%)
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%)
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
.