Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 242.77 243.35 237.61 238.65 2,852,093 -2.74(-1.14%)
Feb 25, 2021 246.33 246.46 240.24 241.39 2,268,492 -5.22(-2.12%)
Feb 24, 2021 240.84 247.75 240.47 246.61 2,603,443 +2.93(+1.20%)
Feb 23, 2021 239.27 245.33 238.35 243.68 2,303,819 +3.39(+1.41%)
Feb 22, 2021 240.35 241.76 237.88 240.29 1,551,783 -1.58(-0.65%)
Feb 19, 2021 245.84 245.88 241.75 241.87 2,143,065 -3.18(-1.30%)
Feb 18, 2021 243.11 245.50 242.26 245.05 1,749,761 -1.09(-0.44%)
Feb 17, 2021 244.12 248.83 243.28 246.14 1,999,918 +1.64(+0.67%)
Feb 16, 2021 245.07 246.82 243.75 244.50 1,689,167 -0.40(-0.16%)
Feb 12, 2021 244.88 245.96 242.94 244.90 1,281,697 -1.43(-0.58%)
Feb 11, 2021 245.40 247.29 244.49 246.32 1,351,320 +1.93(+0.79%)
Feb 10, 2021 245.42 246.53 243.36 244.39 1,501,677 -0.70(-0.29%)
Feb 09, 2021 243.79 246.17 243.13 245.09 1,621,796 +0.35(+0.14%)
Feb 08, 2021 241.52 244.78 241.37 244.74 1,586,162 +3.59(+1.49%)
Feb 05, 2021 241.68 243.26 239.84 241.16 1,574,497 +0.50(+0.21%)
Feb 04, 2021 237.37 240.67 234.85 240.65 1,789,576 +4.41(+1.87%)
Feb 03, 2021 236.07 237.90 234.55 236.24 2,597,290 -0.36(-0.15%)
Feb 02, 2021 237.79 239.15 236.49 236.60 2,113,571 +1.12(+0.48%)
Feb 01, 2021 234.08 236.74 232.06 235.48 1,639,776 +5.37(+2.34%)
Jan 29, 2021 236.12 237.06 229.92 230.10 2,622,479 -7.06(-2.98%)
Jan 28, 2021 237.07 240.45 236.02 237.16 1,886,338 +3.08(+1.32%)
Jan 27, 2021 236.52 238.95 232.45 234.08 1,924,887 -6.55(-2.72%)
Jan 26, 2021 240.82 241.99 238.88 240.63 1,414,596 +0.90(+0.38%)
Jan 25, 2021 239.56 241.40 236.90 239.73 2,020,307 -2.60(-1.07%)
Jan 22, 2021 242.90 243.85 241.19 242.33 2,154,840 -3.02(-1.23%)
Jan 21, 2021 247.74 249.02 244.36 245.34 1,709,004 -3.55(-1.43%)
Jan 20, 2021 245.39 249.57 244.45 248.89 2,188,529 +5.54(+2.28%)
Jan 19, 2021 241.99 244.73 241.36 243.34 2,364,874 +2.08(+0.86%)
Jan 15, 2021 241.23 243.47 240.67 241.26 2,013,434 -1.28(-0.53%)
Jan 14, 2021 244.69 244.69 241.71 242.55 2,368,932 -1.98(-0.81%)
Jan 13, 2021 243.93 246.44 243.93 244.52 1,966,783 -0.42(-0.17%)
Jan 12, 2021 246.57 247.62 242.69 244.94 2,002,446 -1.85(-0.75%)
Jan 11, 2021 249.14 250.92 246.72 246.79 1,840,954 -3.61(-1.44%)
Jan 08, 2021 250.07 252.65 247.68 250.40 2,121,061 +0.91(+0.36%)
Jan 07, 2021 246.80 251.12 246.78 249.49 2,181,813 +2.33(+0.94%)
Jan 06, 2021 245.70 249.86 243.57 247.16 2,674,854 +2.67(+1.09%)
Jan 05, 2021 243.05 245.17 241.85 244.49 1,908,597 +1.38(+0.57%)
Jan 04, 2021 247.41 248.03 240.82 243.10 2,642,737 -4.50(-1.82%)
Dec 31, 2020 247.61 247.61 247.61 1,047,310 +3.48(+1.43%)
Dec 30, 2020 245.20 245.75 243.80 244.13 1,047,310 -0.21(-0.09%)
Dec 29, 2020 247.30 247.43 243.83 244.34 1,123,679 -1.82(-0.74%)
Dec 28, 2020 246.20 246.81 244.93 246.16 1,115,144 +2.26(+0.92%)
Dec 24, 2020 244.56 246.25 242.93 243.90 557,113 -0.13(-0.05%)
Dec 23, 2020 247.25 248.28 243.93 244.03 1,535,838 -1.92(-0.78%)
Dec 22, 2020 247.28 247.52 244.90 245.96 1,690,952 -1.85(-0.75%)
Dec 21, 2020 247.52 249.62 244.32 247.81 2,826,464 -4.58(-1.81%)
Dec 18, 2020 250.15 253.06 245.15 252.38 6,274,991 +1.69(+0.67%)
Dec 17, 2020 250.04 257.06 249.59 250.70 5,116,428 +16.13(+6.88%)
Dec 16, 2020 234.16 235.36 233.40 234.56 2,370,206 +0.38(+0.16%)
Dec 15, 2020 235.95 235.95 232.30 234.18 2,548,490 +3.13(+1.35%)
Dec 14, 2020 234.23 236.40 230.87 231.06 2,545,086 -1.97(-0.85%)
Dec 11, 2020 233.08 234.06 231.81 233.03 1,940,033 -0.31(-0.13%)
Dec 10, 2020 233.06 234.91 231.88 233.34 1,976,920 -0.58(-0.25%)
Dec 09, 2020 237.09 237.47 232.77 233.92 2,322,476 -2.93(-1.24%)
Dec 08, 2020 236.03 237.50 234.33 236.85 1,925,917 +0.53(+0.22%)
Dec 07, 2020 236.84 237.93 235.43 236.32 2,078,088 -3.92(-1.63%)
Dec 04, 2020 237.19 240.26 237.03 240.24 1,954,486 +3.33(+1.40%)
Dec 03, 2020 236.98 238.60 235.90 236.91 1,637,602 +0.26(+0.11%)
Dec 02, 2020 237.65 238.71 235.21 236.66 1,762,941 -2.47(-1.03%)
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.