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
)
303.71
+3.37 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2021
311.66
313.01
305.72
307.27
2,480,164
-3.47(-1.12%)
Sep 29, 2021
313.40
313.51
310.29
310.74
1,812,974
-0.65(-0.21%)
Sep 28, 2021
318.45
318.89
311.06
311.39
2,395,179
-9.89(-3.08%)
Sep 27, 2021
324.18
324.37
319.91
321.29
2,108,681
-4.53(-1.39%)
Sep 24, 2021
327.21
329.33
324.37
325.82
2,119,687
-3.62(-1.10%)
Sep 23, 2021
324.27
331.11
324.11
329.44
4,730,453
+8.01(+2.49%)
Sep 22, 2021
322.19
323.50
319.97
321.43
2,541,221
+3.37(+1.06%)
Sep 21, 2021
320.60
322.20
317.79
318.06
2,936,364
-1.09(-0.34%)
Sep 20, 2021
318.01
321.68
315.25
319.15
2,759,340
-2.99(-0.93%)
Sep 17, 2021
326.59
328.01
321.34
322.14
4,639,018
-6.56(-2.00%)
Sep 16, 2021
331.02
331.36
326.77
328.70
2,345,399
-2.11(-0.64%)
Sep 15, 2021
326.79
331.84
326.40
330.81
1,725,436
+3.56(+1.09%)
Sep 14, 2021
327.58
329.69
326.56
327.25
1,831,158
+1.23(+0.38%)
Sep 13, 2021
331.36
331.81
322.59
326.02
1,930,545
-2.38(-0.73%)
Sep 10, 2021
329.92
331.86
328.00
328.40
1,800,808
+0.79(+0.24%)
Sep 09, 2021
327.96
329.01
326.46
327.62
1,736,877
+0.75(+0.23%)
Sep 08, 2021
327.37
328.74
326.29
326.87
1,450,178
-1.12(-0.34%)
Sep 07, 2021
329.76
330.81
326.76
327.99
1,437,516
-1.77(-0.54%)
Sep 03, 2021
327.52
330.48
326.67
329.76
1,630,542
+2.24(+0.68%)
Sep 02, 2021
325.08
328.53
325.08
327.52
1,666,376
+2.98(+0.92%)
Sep 01, 2021
324.11
325.63
323.35
324.54
1,687,858
+1.29(+0.40%)
Aug 31, 2021
323.87
324.07
321.85
323.25
1,709,183
-0.42(-0.13%)
Aug 30, 2021
321.76
325.26
319.76
323.68
1,013,890
+1.29(+0.40%)
Aug 27, 2021
320.88
322.63
320.18
322.39
1,172,552
+2.33(+0.73%)
Aug 26, 2021
321.25
321.25
318.15
320.06
1,772,391
-0.20(-0.06%)
Aug 25, 2021
318.82
321.36
318.04
320.26
1,680,067
+2.43(+0.76%)
Aug 24, 2021
319.97
320.61
317.68
317.83
1,511,049
-1.93(-0.60%)
Aug 23, 2021
321.03
321.64
319.58
319.76
2,101,106
+0.26(+0.08%)
Aug 20, 2021
316.77
320.36
315.35
319.50
1,798,181
+4.23(+1.34%)
Aug 19, 2021
310.05
315.99
309.70
315.27
1,347,470
+3.55(+1.14%)
Aug 18, 2021
314.43
316.17
311.56
311.72
1,704,293
-4.56(-1.44%)
Aug 17, 2021
314.65
316.91
313.85
316.28
1,594,726
+1.01(+0.32%)
Aug 16, 2021
311.19
315.51
310.37
315.27
1,855,039
+4.61(+1.48%)
Aug 13, 2021
309.45
311.23
308.87
310.66
1,010,241
+1.62(+0.53%)
Aug 12, 2021
307.06
309.11
306.04
309.04
948,359
+1.89(+0.62%)
Aug 11, 2021
307.95
308.18
304.55
307.15
1,917,469
-0.38(-0.12%)
Aug 10, 2021
307.32
309.33
306.45
307.52
956,762
+0.63(+0.21%)
Aug 09, 2021
309.28
309.52
306.75
306.89
1,275,558
-2.22(-0.72%)
Aug 06, 2021
308.31
309.62
305.91
309.11
1,449,913
+1.46(+0.47%)
Aug 05, 2021
305.34
307.89
304.51
307.65
2,032,711
+3.40(+1.12%)
Aug 04, 2021
305.45
306.57
303.36
304.25
1,507,901
-1.68(-0.55%)
Aug 03, 2021
305.21
306.97
303.03
305.93
2,061,125
+2.34(+0.77%)
Aug 02, 2021
306.65
306.86
303.03
303.58
1,569,202
-1.54(-0.50%)
Jul 30, 2021
305.15
306.56
304.37
305.12
2,400,301
-0.64(-0.21%)
Jul 29, 2021
305.26
306.52
303.63
305.76
1,940,518
+1.96(+0.64%)
Jul 28, 2021
308.17
308.31
303.62
303.81
2,088,837
-3.44(-1.12%)
Jul 27, 2021
305.31
307.45
303.33
307.24
1,708,570
+0.87(+0.29%)
Jul 26, 2021
306.20
307.11
304.41
306.37
1,401,237
+0.32(+0.10%)
Jul 23, 2021
303.51
306.20
303.07
306.05
1,271,222
+4.22(+1.40%)
Jul 22, 2021
302.33
302.55
300.41
301.84
1,327,273
+0.47(+0.16%)
Jul 21, 2021
300.25
301.63
299.62
301.37
1,228,841
+1.64(+0.55%)
Jul 20, 2021
297.75
301.75
296.77
299.72
1,508,309
+2.77(+0.93%)
Jul 19, 2021
295.82
297.54
294.15
296.96
1,927,853
-2.62(-0.88%)
Jul 16, 2021
304.58
304.58
298.99
299.58
2,780,876
-2.91(-0.96%)
Jul 15, 2021
301.47
303.02
300.92
302.49
2,007,174
+0.53(+0.17%)
Jul 14, 2021
300.68
303.05
300.18
301.96
1,815,577
+2.54(+0.85%)
Jul 13, 2021
298.07
300.65
296.95
299.43
1,639,926
+1.01(+0.34%)
Jul 12, 2021
298.67
299.00
297.61
298.41
1,521,122
-1.01(-0.34%)
Jul 09, 2021
297.48
302.87
297.08
299.42
2,144,608
+3.32(+1.12%)
Jul 08, 2021
292.15
296.17
289.88
296.09
1,950,015
-0.44(-0.15%)
Jul 07, 2021
292.90
296.71
292.31
296.53
1,973,224
+4.03(+1.38%)
Jul 06, 2021
291.98
293.89
288.95
292.50
1,938,060
+0.54(+0.18%)
Jul 02, 2021
287.33
292.28
287.33
291.96
2,380,681
+4.63(+1.61%)
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
.