Accenture Plc (NY: ACN )

283.01 USD -3.99 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
May 03, 2021 292.93 293.42 291.36 292.17 1,300,351 +2.20(+0.76%)
Apr 30, 2021 290.77 290.92 288.36 289.97 1,969,100 -2.57(-0.88%)
Apr 29, 2021 292.08 293.28 290.60 292.54 1,247,769 +2.27(+0.78%)
Apr 28, 2021 290.72 291.45 289.82 290.27 1,159,925 +0.02(+0.01%)
Apr 27, 2021 290.07 290.89 288.07 290.25 1,270,911 +0.73(+0.25%)
Apr 26, 2021 291.60 292.37 288.84 289.52 1,420,710 -2.22(-0.76%)
Apr 23, 2021 290.19 292.89 289.70 291.74 1,505,200 +1.58(+0.54%)
Apr 22, 2021 290.99 293.28 289.15 290.16 1,460,396 -0.56(-0.19%)
Apr 21, 2021 289.67 291.15 287.79 290.72 1,585,927 +2.12(+0.73%)
Apr 20, 2021 285.93 288.90 285.76 288.60 1,889,813 +2.06(+0.72%)
Apr 19, 2021 287.10 287.23 284.91 286.54 1,437,060 -0.42(-0.15%)
Apr 16, 2021 285.16 287.46 285.01 286.96 2,625,400 +1.81(+0.63%)
Apr 15, 2021 286.26 287.18 284.41 285.15 2,047,477 +0.71(+0.25%)
Apr 14, 2021 284.38 286.80 283.08 284.44 1,903,508 -0.78(-0.27%)
Apr 13, 2021 286.60 287.06 284.08 285.22 2,228,040 -2.32(-0.81%)
Apr 12, 2021 285.97 288.10 285.14 287.54 1,437,563 -0.17(-0.06%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
Apr 01, 2021 278.62 278.78 276.07 278.34 2,301,900 +2.09(+0.76%)
Mar 31, 2021 278.50 279.27 276.10 276.25 2,375,773 -2.30(-0.83%)
Mar 30, 2021 279.79 280.08 276.52 278.55 1,763,113 -0.99(-0.35%)
Mar 29, 2021 278.22 281.29 277.74 279.54 2,398,734 -1.23(-0.44%)
Mar 26, 2021 268.56 281.30 268.49 280.77 3,171,900 +12.16(+4.53%)
Mar 25, 2021 266.18 269.50 265.80 268.61 1,714,724 +1.06(+0.40%)
Mar 24, 2021 265.92 269.79 265.70 267.55 2,160,639 +1.52(+0.57%)
Mar 23, 2021 265.50 267.13 264.37 266.03 2,160,255 +0.83(+0.31%)
Mar 22, 2021 263.15 265.93 262.35 265.20 2,295,739 +1.42(+0.54%)
Mar 19, 2021 266.35 269.11 261.12 263.78 4,460,500 -3.11(-1.17%)
Mar 18, 2021 267.22 271.51 264.08 266.89 4,089,879 +2.62(+0.99%)
Mar 17, 2021 263.53 266.28 261.63 264.27 2,626,341 +0.75(+0.28%)
Mar 16, 2021 267.22 267.26 263.10 263.52 2,185,561 -2.74(-1.03%)
Mar 15, 2021 263.69 266.59 263.48 266.26 2,295,752 +1.31(+0.49%)
Mar 12, 2021 264.98 266.25 262.70 264.95 1,828,500 -1.42(-0.53%)
Mar 11, 2021 260.00 268.11 260.00 266.37 2,972,036 +9.23(+3.59%)
Mar 10, 2021 256.29 258.23 254.61 257.14 2,045,984 +2.77(+1.09%)
Mar 09, 2021 252.52 257.46 251.64 254.37 2,729,187 +4.98(+2.00%)
Mar 08, 2021 254.60 255.79 249.23 249.39 2,856,064 -0.12(-0.05%)
Mar 05, 2021 249.24 250.68 244.44 249.51 3,236,400 +2.51(+1.02%)
Mar 04, 2021 252.83 254.64 245.17 247.00 2,589,592 -7.18(-2.82%)
Mar 03, 2021 259.90 260.00 254.05 254.18 2,114,382 -5.05(-1.95%)
Mar 02, 2021 258.16 261.11 257.11 259.23 2,099,800 +1.07(+0.41%)
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.