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 (%)
Mar 28, 2024
340.10
345.64
344.82
345.27
3,637,891
+5.65(+1.66%)
Mar 27, 2024
336.58
341.04
336.58
339.62
3,307,152
+4.53(+1.35%)
Mar 26, 2024
333.85
336.54
333.05
335.09
3,018,184
+2.56(+0.77%)
Mar 25, 2024
334.71
334.71
328.42
332.53
5,358,238
-3.67(-1.09%)
Mar 22, 2024
348.98
349.12
334.50
336.20
5,922,512
-7.50(-2.18%)
Mar 21, 2024
362.59
367.61
340.96
343.70
9,690,944
-35.27(-9.31%)
Mar 20, 2024
376.57
379.80
373.75
378.97
2,892,234
+2.35(+0.62%)
Mar 19, 2024
372.05
376.87
369.59
376.62
2,070,893
+5.39(+1.45%)
Mar 18, 2024
377.30
377.47
370.74
371.23
2,172,683
-1.92(-0.52%)
Mar 15, 2024
367.37
373.69
365.45
373.15
3,880,373
-3.60(-0.95%)
Mar 14, 2024
379.51
380.02
375.11
376.75
1,713,427
-0.51(-0.13%)
Mar 13, 2024
378.04
379.71
376.25
377.26
1,642,254
-1.75(-0.46%)
Mar 12, 2024
373.55
380.94
373.40
379.01
1,800,672
+7.23(+1.95%)
Mar 11, 2024
372.94
374.11
365.65
371.78
2,228,657
-4.93(-1.31%)
Mar 08, 2024
385.20
386.01
376.27
376.71
1,647,515
-8.71(-2.26%)
Mar 07, 2024
383.17
386.01
382.22
385.42
1,570,363
+6.06(+1.60%)
Mar 06, 2024
378.53
381.58
376.34
379.36
1,456,784
+3.94(+1.05%)
Mar 05, 2024
380.07
382.68
372.52
375.43
1,545,387
-6.80(-1.78%)
Mar 04, 2024
380.83
385.49
380.14
382.23
1,649,298
+2.71(+0.71%)
Mar 01, 2024
374.35
380.53
374.35
379.52
2,118,677
+6.19(+1.66%)
Feb 29, 2024
378.93
378.93
372.71
373.33
3,342,368
-3.24(-0.86%)
Feb 28, 2024
376.78
378.03
373.76
376.57
1,268,752
+0.12(+0.03%)
Feb 27, 2024
375.55
378.29
373.45
376.45
1,087,553
+0.43(+0.11%)
Feb 26, 2024
375.41
378.83
375.41
376.02
1,460,076
+0.16(+0.04%)
Feb 23, 2024
372.55
376.51
371.39
375.87
1,620,957
+5.99(+1.62%)
Feb 22, 2024
368.29
370.75
366.98
369.88
1,620,861
+10.36(+2.88%)
Feb 21, 2024
358.95
360.98
357.58
359.52
1,764,458
-2.03(-0.56%)
Feb 20, 2024
368.45
368.57
360.05
361.55
1,637,288
-6.50(-1.77%)
Feb 16, 2024
370.86
371.99
366.92
368.06
2,421,161
-2.02(-0.55%)
Feb 15, 2024
371.15
373.12
368.71
370.08
2,367,963
+0.53(+0.14%)
Feb 14, 2024
364.83
369.76
364.83
369.55
2,142,340
+8.14(+2.25%)
Feb 13, 2024
360.02
364.35
358.61
361.41
1,703,483
-4.60(-1.26%)
Feb 12, 2024
368.06
368.97
364.77
366.01
1,329,752
-4.22(-1.14%)
Feb 09, 2024
367.83
371.04
366.53
370.24
1,488,392
+3.18(+0.87%)
Feb 08, 2024
366.26
368.05
365.50
367.06
1,686,285
+1.82(+0.50%)
Feb 07, 2024
363.59
368.49
362.71
365.24
2,541,635
+1.94(+0.53%)
Feb 06, 2024
369.09
370.28
361.00
363.29
4,027,523
-5.62(-1.52%)
Feb 05, 2024
371.06
372.56
367.65
368.91
1,794,244
-2.60(-0.70%)
Feb 02, 2024
370.75
373.36
368.06
371.51
1,596,657
+2.03(+0.55%)
Feb 01, 2024
362.60
369.78
362.05
369.48
1,505,777
+7.00(+1.93%)
Jan 31, 2024
369.57
371.28
362.04
362.48
2,329,130
-7.39(-2.00%)
Jan 30, 2024
372.56
373.80
369.55
369.87
1,856,776
-2.04(-0.55%)
Jan 29, 2024
369.09
373.98
368.65
371.91
1,689,644
+2.27(+0.61%)
Jan 26, 2024
370.49
372.70
368.38
369.64
1,410,240
-0.87(-0.23%)
Jan 25, 2024
370.94
374.28
368.69
370.50
2,236,032
+3.03(+0.82%)
Jan 24, 2024
369.57
370.80
366.41
367.48
2,257,949
-0.96(-0.26%)
Jan 23, 2024
365.94
368.57
364.23
368.43
1,702,952
+2.64(+0.72%)
Jan 22, 2024
362.60
367.23
362.10
365.79
2,311,395
+3.30(+0.91%)
Jan 19, 2024
360.14
363.41
358.63
362.50
2,517,384
+4.33(+1.21%)
Jan 18, 2024
354.65
358.39
353.80
358.16
2,072,136
+5.88(+1.67%)
Jan 17, 2024
350.45
355.95
350.45
352.29
1,924,481
+0.38(+0.11%)
Jan 16, 2024
349.72
353.81
348.48
351.91
2,113,360
-1.76(-0.50%)
Jan 12, 2024
347.38
354.98
346.10
353.66
2,424,162
+8.30(+2.40%)
Jan 11, 2024
340.93
345.82
340.48
345.37
1,799,300
+2.62(+0.76%)
Jan 10, 2024
342.00
343.04
340.22
342.75
1,580,965
+2.56(+0.75%)
Jan 09, 2024
336.73
340.20
335.50
340.19
1,638,191
+2.38(+0.71%)
Jan 08, 2024
332.49
337.92
332.49
337.80
1,923,860
+3.70(+1.11%)
Jan 05, 2024
335.47
337.21
333.03
334.10
1,522,214
-0.47(-0.14%)
Jan 04, 2024
335.39
337.26
334.01
334.57
2,771,293
-0.82(-0.25%)
Jan 03, 2024
339.97
341.20
335.00
335.39
3,083,965
-8.93(-2.59%)
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
.