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
)
310.66
+4.60 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2020
212.21
213.22
209.38
213.06
1,577,786
+0.76(+0.36%)
Jul 30, 2020
209.29
212.31
208.32
212.30
1,486,072
-0.38(-0.18%)
Jul 29, 2020
210.40
213.65
210.36
212.68
1,555,252
+2.09(+0.99%)
Jul 28, 2020
211.41
213.04
210.33
210.59
1,500,523
-1.08(-0.51%)
Jul 27, 2020
209.95
212.81
209.31
211.67
1,607,001
+1.78(+0.85%)
Jul 24, 2020
208.72
211.53
208.72
209.89
1,627,055
-0.81(-0.39%)
Jul 23, 2020
212.39
213.75
209.82
210.71
1,524,388
-1.83(-0.86%)
Jul 22, 2020
211.13
213.02
210.84
212.54
1,569,909
+1.40(+0.66%)
Jul 21, 2020
213.17
213.97
210.84
211.13
1,631,241
-0.64(-0.30%)
Jul 20, 2020
210.42
212.42
208.63
211.78
1,447,281
+1.41(+0.67%)
Jul 17, 2020
208.23
211.03
206.91
210.37
2,183,579
+2.68(+1.29%)
Jul 16, 2020
208.32
209.12
207.19
207.68
1,485,951
-0.62(-0.30%)
Jul 15, 2020
208.53
211.13
207.07
208.30
2,314,368
+1.33(+0.64%)
Jul 14, 2020
202.85
207.17
201.64
206.97
1,850,762
+3.23(+1.59%)
Jul 13, 2020
209.02
209.53
203.26
203.74
2,213,224
-4.27(-2.05%)
Jul 10, 2020
206.82
208.58
205.56
208.01
1,454,487
+0.90(+0.43%)
Jul 09, 2020
206.32
208.34
204.21
207.11
1,860,183
+0.40(+0.19%)
Jul 08, 2020
205.38
206.96
204.31
206.72
1,853,795
+2.42(+1.18%)
Jul 07, 2020
204.29
207.64
204.10
204.30
1,888,891
-1.15(-0.56%)
Jul 06, 2020
205.65
207.44
204.28
205.45
2,048,437
+1.73(+0.85%)
Jul 02, 2020
204.53
206.30
202.95
203.72
2,124,340
+1.07(+0.53%)
Jul 01, 2020
202.57
204.84
201.99
202.66
2,249,861
-0.12(-0.06%)
Jun 30, 2020
200.56
203.65
200.33
202.78
3,321,047
+1.89(+0.94%)
Jun 29, 2020
198.46
201.52
198.46
200.89
2,380,259
+0.24(+0.12%)
Jun 26, 2020
204.72
204.87
199.33
200.65
3,545,896
-4.58(-2.23%)
Jun 25, 2020
201.16
205.77
199.74
205.23
4,966,030
+14.62(+7.67%)
Jun 24, 2020
194.08
195.87
189.35
190.62
2,914,775
-5.25(-2.68%)
Jun 23, 2020
193.95
198.02
193.95
195.87
2,333,817
+4.53(+2.37%)
Jun 22, 2020
189.63
192.73
188.38
191.33
2,598,063
+0.99(+0.52%)
Jun 19, 2020
196.00
196.70
190.31
190.34
3,928,261
-1.30(-0.68%)
Jun 18, 2020
190.51
191.87
188.21
191.65
2,359,114
-2.14(-1.11%)
Jun 17, 2020
194.57
194.85
192.32
193.79
1,688,687
+0.76(+0.39%)
Jun 16, 2020
192.05
195.38
190.88
193.03
2,280,812
+4.35(+2.31%)
Jun 15, 2020
185.56
189.58
184.00
188.68
2,446,869
-1.70(-0.89%)
Jun 12, 2020
189.92
191.17
186.34
190.38
2,742,624
+5.33(+2.88%)
Jun 11, 2020
194.09
194.50
184.99
185.05
4,284,939
-12.73(-6.44%)
Jun 10, 2020
195.73
199.10
194.45
197.78
2,199,515
+1.97(+1.01%)
Jun 09, 2020
197.75
198.12
194.07
195.81
2,403,478
-3.72(-1.86%)
Jun 08, 2020
195.97
199.57
195.49
199.53
1,722,913
+2.63(+1.34%)
Jun 05, 2020
194.53
198.06
193.40
196.90
2,687,456
+5.09(+2.65%)
Jun 04, 2020
194.63
196.23
191.08
191.81
2,595,905
-3.95(-2.02%)
Jun 03, 2020
193.05
196.27
192.95
195.75
1,699,955
+1.42(+0.73%)
Jun 02, 2020
192.74
194.34
191.09
194.34
2,053,383
+2.27(+1.18%)
Jun 01, 2020
190.33
192.42
188.75
192.07
1,620,914
+1.66(+0.87%)
May 29, 2020
190.28
191.15
187.64
190.41
2,684,597
-0.05(-0.03%)
May 28, 2020
188.89
192.82
188.89
190.46
2,414,939
+1.64(+0.87%)
May 27, 2020
187.35
188.83
185.30
188.81
2,118,277
+3.33(+1.80%)
May 26, 2020
188.33
188.87
185.13
185.48
2,550,560
+2.54(+1.39%)
May 22, 2020
183.29
184.05
180.50
182.94
1,395,084
+0.20(+0.11%)
May 21, 2020
183.87
184.65
181.98
182.74
1,453,815
-1.59(-0.86%)
May 20, 2020
181.79
184.79
181.54
184.33
2,429,914
+4.81(+2.68%)
May 19, 2020
181.79
183.69
179.36
179.52
1,889,150
-2.51(-1.38%)
May 18, 2020
178.49
183.34
177.65
182.03
2,387,437
+8.38(+4.82%)
May 15, 2020
168.45
173.73
167.94
173.65
3,843,867
+3.67(+2.16%)
May 14, 2020
168.76
170.00
165.21
169.98
2,936,611
-0.95(-0.56%)
May 13, 2020
174.75
174.84
168.81
170.93
2,487,650
-4.46(-2.54%)
May 12, 2020
177.39
179.42
175.36
175.39
2,024,877
-1.92(-1.08%)
May 11, 2020
176.12
178.99
174.99
177.31
2,132,354
-0.77(-0.43%)
May 08, 2020
178.48
179.29
177.24
178.07
1,883,972
+1.37(+0.78%)
May 07, 2020
172.81
177.01
172.35
176.70
2,430,531
+6.36(+3.73%)
May 06, 2020
171.97
172.35
169.09
170.35
1,561,793
-1.17(-0.68%)
May 05, 2020
171.95
173.66
170.93
171.52
1,717,419
+1.97(+1.16%)
May 04, 2020
168.08
170.59
167.04
169.55
1,811,240
-0.53(-0.31%)
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
.