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 (%)
Nov 30, 2021
348.40
351.66
344.19
344.29
4,942,532
-8.11(-2.30%)
Nov 29, 2021
345.97
355.97
345.97
352.40
2,965,917
+11.77(+3.46%)
Nov 26, 2021
347.92
348.57
339.76
340.63
2,750,231
-8.45(-2.42%)
Nov 24, 2021
346.05
349.62
345.54
349.08
2,274,903
+1.61(+0.46%)
Nov 23, 2021
349.16
350.23
344.15
347.47
2,074,670
-2.50(-0.72%)
Nov 22, 2021
357.80
359.03
349.76
349.97
2,178,297
-6.25(-1.76%)
Nov 19, 2021
358.31
360.96
356.11
356.23
2,661,520
-0.95(-0.27%)
Nov 18, 2021
357.70
357.92
357.05
357.18
2,653,236
-1.93(-0.54%)
Nov 17, 2021
357.92
361.17
356.01
359.11
2,512,099
+1.56(+0.44%)
Nov 16, 2021
353.83
359.43
353.56
357.55
2,110,833
+2.61(+0.74%)
Nov 15, 2021
358.13
358.47
354.56
354.94
2,031,892
-2.68(-0.75%)
Nov 12, 2021
354.50
357.98
352.93
357.61
1,870,703
+4.83(+1.37%)
Nov 11, 2021
352.17
353.69
350.89
352.78
1,229,405
+1.42(+0.40%)
Nov 10, 2021
351.58
351.36
1,403,933
-2.63(-0.74%)
Nov 09, 2021
353.18
354.29
351.39
353.99
1,936,732
+0.52(+0.15%)
Nov 08, 2021
356.43
357.06
352.69
353.47
1,797,097
-1.47(-0.42%)
Nov 05, 2021
355.32
358.47
353.50
354.94
2,190,941
+1.60(+0.45%)
Nov 04, 2021
349.63
353.46
348.21
353.35
2,054,618
+4.53(+1.30%)
Nov 03, 2021
347.70
349.20
341.39
348.82
1,793,253
+0.58(+0.17%)
Nov 02, 2021
343.94
349.92
343.51
348.24
2,294,598
+5.95(+1.74%)
Nov 01, 2021
345.67
344.22
339.19
342.29
1,660,776
-3.34(-0.97%)
Oct 29, 2021
341.57
346.43
341.11
345.63
2,040,919
+2.38(+0.69%)
Oct 28, 2021
342.40
345.20
341.73
343.25
1,557,947
+2.19(+0.64%)
Oct 27, 2021
342.00
343.83
340.81
341.06
1,627,494
-2.21(-0.64%)
Oct 26, 2021
343.90
343.20
343.27
1,607,462
-0.10(-0.03%)
Oct 25, 2021
340.31
344.06
338.59
343.37
1,581,884
+2.55(+0.75%)
Oct 22, 2021
335.48
342.31
335.48
340.81
1,515,025
+6.43(+1.92%)
Oct 21, 2021
333.12
334.75
332.08
334.39
1,578,136
+1.27(+0.38%)
Oct 20, 2021
337.16
337.59
332.89
333.12
1,806,430
-3.80(-1.13%)
Oct 19, 2021
332.35
337.89
331.85
336.91
2,260,718
+6.32(+1.91%)
Oct 18, 2021
329.07
331.61
328.15
330.59
1,699,144
+1.31(+0.40%)
Oct 15, 2021
328.67
329.34
326.76
329.28
2,153,908
+2.68(+0.82%)
Oct 14, 2021
320.92
326.83
319.84
326.60
1,700,781
+8.53(+2.68%)
Oct 13, 2021
316.21
319.39
313.90
318.07
1,835,980
+3.33(+1.06%)
Oct 12, 2021
315.14
316.38
314.26
314.74
2,139,138
+1.14(+0.36%)
Oct 11, 2021
311.89
315.74
311.68
313.59
1,536,689
+1.26(+0.40%)
Oct 08, 2021
313.82
314.68
311.71
312.33
1,280,502
-1.02(-0.32%)
Oct 07, 2021
315.03
316.50
312.92
313.35
1,237,320
+1.02(+0.33%)
Oct 06, 2021
310.34
312.48
307.84
312.33
2,255,571
+0.07(+0.02%)
Oct 05, 2021
308.27
314.39
308.13
312.27
1,702,643
+5.41(+1.76%)
Oct 04, 2021
310.62
311.50
303.52
306.86
1,847,539
-5.16(-1.65%)
Oct 01, 2021
310.59
313.97
306.96
312.02
1,876,506
+4.74(+1.54%)
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%)
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
.