Accenture Plc (NY: ACN )

341.91 +0.97 (+0.28%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 342.90 347.77 342.43 346.97 2,033,047 +2.39(+0.69%)
Oct 28, 2021 343.73 346.53 343.05 344.58 1,551,938 +2.19(+0.64%)
Oct 27, 2021 343.32 345.16 342.13 342.38 1,621,217 -2.21(-0.64%)
Oct 26, 2021 345.23 344.53 344.60 1,601,262 -0.10(-0.03%)
Oct 25, 2021 341.63 345.39 339.90 344.69 1,575,783 +2.56(+0.75%)
Oct 22, 2021 336.77 343.64 336.77 342.13 1,509,181 +6.45(+1.92%)
Oct 21, 2021 334.41 336.05 333.36 335.68 1,572,049 +1.28(+0.38%)
Oct 20, 2021 338.47 338.89 334.18 334.41 1,799,463 -3.81(-1.13%)
Oct 19, 2021 333.63 339.20 333.13 338.22 2,251,998 +6.34(+1.91%)
Oct 18, 2021 330.34 332.90 329.43 331.87 1,692,590 +1.31(+0.40%)
Oct 15, 2021 329.94 330.62 328.02 330.56 2,145,600 +2.69(+0.82%)
Oct 14, 2021 322.16 328.09 321.08 327.87 1,694,221 +8.57(+2.68%)
Oct 13, 2021 317.43 320.63 315.12 319.30 1,828,899 +3.35(+1.06%)
Oct 12, 2021 316.36 317.60 315.47 315.95 2,130,887 +1.15(+0.36%)
Oct 11, 2021 313.10 316.96 312.89 314.81 1,530,762 +1.26(+0.40%)
Oct 08, 2021 315.04 315.90 312.92 313.54 1,275,563 -1.02(-0.32%)
Oct 07, 2021 316.25 317.73 314.13 314.57 1,232,548 +1.02(+0.33%)
Oct 06, 2021 311.54 313.69 309.03 313.54 2,246,871 +0.07(+0.02%)
Oct 05, 2021 309.47 315.61 309.32 313.48 1,696,075 +5.43(+1.76%)
Oct 04, 2021 311.82 312.70 304.69 308.05 1,840,412 -5.18(-1.65%)
Oct 01, 2021 311.79 315.18 308.14 313.23 1,869,268 +4.76(+1.54%)
Sep 30, 2021 312.87 314.22 306.90 308.46 2,470,598 -3.48(-1.12%)
Sep 29, 2021 314.62 314.72 311.50 311.94 1,805,981 -0.65(-0.21%)
Sep 28, 2021 319.69 320.13 312.26 312.60 2,385,941 -9.93(-3.08%)
Sep 27, 2021 325.43 325.63 321.15 322.53 2,100,547 -4.55(-1.39%)
Sep 24, 2021 328.48 330.60 325.63 327.08 2,111,511 -3.63(-1.10%)
Sep 23, 2021 325.53 332.39 325.37 330.72 4,712,207 +8.04(+2.49%)
Sep 22, 2021 323.44 324.75 321.21 322.68 2,531,419 +3.38(+1.06%)
Sep 21, 2021 321.84 323.45 319.02 319.29 2,925,038 -1.10(-0.34%)
Sep 20, 2021 319.24 322.93 316.48 320.39 2,748,697 -3.00(-0.93%)
Sep 17, 2021 327.85 329.29 322.59 323.39 4,621,125 -6.58(-2.00%)
Sep 16, 2021 332.30 332.64 328.04 329.97 2,336,352 -2.12(-0.64%)
Sep 15, 2021 328.06 333.13 327.66 332.10 1,718,781 +3.58(+1.09%)
Sep 14, 2021 328.85 330.97 327.82 328.52 1,824,095 +1.23(+0.38%)
Sep 13, 2021 332.64 333.10 323.84 327.28 1,923,099 -2.39(-0.73%)
Sep 10, 2021 331.20 333.15 329.27 329.68 1,793,862 +0.79(+0.24%)
Sep 09, 2021 329.23 330.28 327.73 328.88 1,730,178 +0.75(+0.23%)
Sep 08, 2021 328.63 330.01 327.55 328.13 1,444,584 -1.13(-0.34%)
Sep 07, 2021 331.04 332.10 328.03 329.26 1,431,971 -1.77(-0.54%)
Sep 03, 2021 328.79 331.76 327.93 331.04 1,624,252 +2.25(+0.68%)
Sep 02, 2021 326.34 329.80 326.34 328.79 1,659,949 +2.99(+0.92%)
Sep 01, 2021 325.37 326.89 324.60 325.80 1,681,348 +1.29(+0.40%)
Aug 31, 2021 325.12 325.33 323.10 324.51 1,702,591 -0.42(-0.13%)
Aug 30, 2021 323.00 326.52 321.00 324.93 1,009,979 +1.29(+0.40%)
Aug 27, 2021 322.13 323.88 321.42 323.64 1,168,029 +2.34(+0.73%)
Aug 26, 2021 322.49 322.49 319.38 321.30 1,765,555 -0.20(-0.06%)
Aug 25, 2021 320.05 322.61 319.27 321.50 1,673,587 +2.44(+0.76%)
Aug 24, 2021 321.21 321.85 318.90 319.06 1,505,221 -1.94(-0.60%)
Aug 23, 2021 322.27 322.89 320.81 321.00 2,093,002 +0.26(+0.08%)
Aug 20, 2021 318.00 321.61 316.57 320.74 1,791,246 +4.24(+1.34%)
Aug 19, 2021 311.25 317.22 310.90 316.50 1,342,273 +3.57(+1.14%)
Aug 18, 2021 315.65 317.39 312.76 312.93 1,697,719 -4.58(-1.44%)
Aug 17, 2021 315.87 318.13 315.07 317.51 1,588,575 +1.01(+0.32%)
Aug 16, 2021 312.40 316.74 311.57 316.50 1,847,884 +4.63(+1.48%)
Aug 13, 2021 310.65 312.44 310.06 311.87 1,006,345 +1.63(+0.53%)
Aug 12, 2021 308.25 310.31 307.23 310.24 944,701 +1.90(+0.62%)
Aug 11, 2021 309.14 309.37 305.73 308.34 1,910,073 -0.38(-0.12%)
Aug 10, 2021 308.51 310.53 307.63 308.71 953,072 +0.64(+0.21%)
Aug 09, 2021 310.48 310.72 307.94 308.08 1,270,638 -2.23(-0.72%)
Aug 06, 2021 309.50 310.82 307.09 310.31 1,444,321 +1.47(+0.47%)
Aug 05, 2021 306.52 309.08 305.69 308.84 2,024,870 +3.41(+1.12%)
Aug 04, 2021 306.63 307.76 304.54 305.43 1,502,085 -1.69(-0.55%)
Aug 03, 2021 306.39 308.15 304.20 307.11 2,053,175 +2.35(+0.77%)
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.