Accenture Plc (NY: ACN )

254.77 USD -3.17 (-1.23%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 255.37 256.37 253.57 254.77 2,049,600 -3.17(-1.23%)
Jan 21, 2021 260.46 261.81 256.91 257.94 1,625,538 -3.73(-1.43%)
Jan 20, 2021 257.99 262.38 257.00 261.67 2,081,643 +5.83(+2.28%)
Jan 19, 2021 254.41 257.30 253.75 255.84 2,249,376 +2.19(+0.86%)
Jan 15, 2021 253.62 255.97 253.03 253.65 1,915,100 -1.35(-0.53%)
Jan 14, 2021 257.25 257.25 254.12 255.00 2,253,236 -2.08(-0.81%)
Jan 13, 2021 256.45 259.09 256.45 257.08 1,870,727 -1.32(-0.51%)
Jan 12, 2021 260.12 261.22 256.02 258.40 1,898,162 -1.95(-0.75%)
Jan 11, 2021 262.83 264.71 260.27 260.35 1,745,080 -3.81(-1.44%)
Jan 08, 2021 263.81 266.53 261.29 264.16 2,010,600 +0.96(+0.36%)
Jan 07, 2021 260.36 264.92 260.34 263.20 2,068,188 +2.46(+0.94%)
Jan 06, 2021 259.20 263.59 256.95 260.74 2,535,552 +2.82(+1.09%)
Jan 05, 2021 256.40 258.64 255.14 257.92 1,809,201 +1.46(+0.57%)
Jan 04, 2021 261.00 261.66 254.05 256.46 2,505,108 -4.75(-1.82%)
Dec 31, 2020 261.21 261.21 261.21 992,768 +3.67(+1.43%)
Dec 30, 2020 258.67 259.25 257.19 257.54 992,768 -0.22(-0.09%)
Dec 29, 2020 260.89 261.03 257.23 257.76 1,065,160 -1.92(-0.74%)
Dec 28, 2020 259.73 260.37 258.39 259.68 1,057,069 +2.38(+0.92%)
Dec 24, 2020 258.00 259.78 256.28 257.30 528,100 -0.14(-0.05%)
Dec 23, 2020 260.83 261.92 257.33 257.44 1,455,854 -2.03(-0.78%)
Dec 22, 2020 260.86 261.12 258.35 259.47 1,602,866 -1.95(-0.75%)
Dec 21, 2020 261.12 263.33 257.74 261.42 2,679,267 -4.83(-1.81%)
Dec 18, 2020 263.89 266.96 258.62 266.25 5,948,200 +1.78(+0.67%)
Dec 17, 2020 263.78 271.18 263.30 264.47 4,849,973 +17.02(+6.88%)
Dec 16, 2020 247.02 248.29 246.22 247.45 2,246,770 +0.40(+0.16%)
Dec 15, 2020 248.91 248.91 245.06 247.05 2,415,769 +3.30(+1.35%)
Dec 14, 2020 247.10 249.39 243.55 243.75 2,412,542 -2.08(-0.85%)
Dec 11, 2020 245.89 246.92 244.55 245.83 1,839,000 -0.33(-0.13%)
Dec 10, 2020 245.87 247.82 244.62 246.16 1,873,966 -0.61(-0.25%)
Dec 09, 2020 250.12 250.52 245.56 246.77 2,201,525 -3.09(-1.24%)
Dec 08, 2020 249.00 250.55 247.20 249.86 1,825,619 +0.56(+0.22%)
Dec 07, 2020 249.85 251.00 248.36 249.30 1,969,865 -4.14(-1.63%)
Dec 04, 2020 250.22 253.46 250.05 253.44 1,852,700 +3.51(+1.40%)
Dec 03, 2020 250.00 251.71 248.86 249.93 1,552,319 +0.27(+0.11%)
Dec 02, 2020 250.71 251.82 248.13 249.66 1,671,130 -2.61(-1.03%)
Dec 01, 2020 251.51 253.93 250.22 252.27 2,078,641 +3.18(+1.28%)
Nov 30, 2020 249.06 250.44 246.29 249.09 2,441,365 -1.03(-0.41%)
Nov 27, 2020 250.08 250.91 248.51 250.12 888,100 +0.79(+0.32%)
Nov 25, 2020 250.00 250.40 248.32 249.33 1,433,900 -0.67(-0.27%)
Nov 24, 2020 247.41 250.09 245.90 250.00 1,899,320 +3.80(+1.54%)
Nov 23, 2020 244.71 246.67 242.57 246.20 1,288,584 +2.76(+1.13%)
Nov 20, 2020 243.95 246.00 242.26 243.44 1,771,800 +0.24(+0.10%)
Nov 19, 2020 241.51 243.46 238.69 243.20 1,611,716 +3.47(+1.45%)
Nov 18, 2020 243.36 243.82 239.55 239.73 1,613,201 -4.09(-1.68%)
Nov 17, 2020 243.37 245.49 241.28 243.82 1,318,076 -1.13(-0.46%)
Nov 16, 2020 243.88 246.69 242.64 244.95 1,631,416 +3.17(+1.31%)
Nov 13, 2020 239.99 242.42 238.09 241.78 1,456,200 +3.63(+1.52%)
Nov 12, 2020 242.00 243.09 236.89 238.15 1,672,162 -4.60(-1.89%)
Nov 11, 2020 240.96 244.08 240.13 242.75 1,757,202 +4.04(+1.69%)
Nov 10, 2020 238.61 239.60 235.58 238.71 2,818,012 -1.51(-0.63%)
Nov 09, 2020 239.89 248.00 239.66 240.22 3,052,075 +3.93(+1.66%)
Nov 06, 2020 235.01 237.00 231.07 236.29 1,417,500 +2.30(+0.98%)
Nov 05, 2020 233.37 236.12 232.41 233.99 1,954,834 +6.07(+2.66%)
Nov 04, 2020 225.00 230.90 224.40 227.92 1,724,972 +2.21(+0.98%)
Nov 03, 2020 222.00 227.77 221.43 225.71 1,544,039 +5.52(+2.51%)
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.