Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 191.02 191.89 188.37 191.15 2,674,242 -0.05(-0.02%)
May 28, 2020 189.62 193.57 189.62 191.19 2,405,624 +1.65(+0.87%)
May 27, 2020 188.07 189.56 186.02 189.54 2,110,106 +3.35(+1.80%)
May 26, 2020 189.06 189.60 185.84 186.20 2,540,722 +2.55(+1.39%)
May 22, 2020 184.00 184.76 181.20 183.65 1,389,703 +0.20(+0.11%)
May 21, 2020 184.58 185.36 182.69 183.45 1,448,208 -1.59(-0.86%)
May 20, 2020 182.50 185.50 182.24 185.04 2,420,541 +4.82(+2.68%)
May 19, 2020 182.50 184.40 180.05 180.21 1,881,864 -2.52(-1.38%)
May 18, 2020 179.18 184.05 178.34 182.74 2,378,229 +8.41(+4.82%)
May 15, 2020 169.10 174.40 168.59 174.33 3,829,041 +3.69(+2.16%)
May 14, 2020 169.41 170.66 165.85 170.64 2,925,285 -0.96(-0.56%)
May 13, 2020 175.43 175.52 169.46 171.60 2,478,055 -4.47(-2.54%)
May 12, 2020 178.08 180.12 176.04 176.07 2,017,067 -1.92(-1.08%)
May 11, 2020 176.80 179.68 175.66 178.00 2,124,130 -0.77(-0.43%)
May 08, 2020 179.17 179.99 177.93 178.76 1,876,706 +1.37(+0.77%)
May 07, 2020 173.48 177.69 173.02 177.39 2,421,156 +6.38(+3.73%)
May 06, 2020 172.64 173.02 169.75 171.01 1,555,769 -1.18(-0.68%)
May 05, 2020 172.62 174.34 171.60 172.18 1,710,795 +1.98(+1.16%)
May 04, 2020 168.73 171.25 167.69 170.20 1,804,254 -0.53(-0.31%)
May 01, 2020 172.27 173.48 169.95 170.73 2,177,219 -4.84(-2.75%)
Apr 30, 2020 175.89 176.79 174.62 175.57 2,891,037 -2.25(-1.26%)
Apr 29, 2020 172.84 178.39 172.26 177.81 3,119,661 +8.72(+5.16%)
Apr 28, 2020 172.62 173.74 167.72 169.09 2,278,515 -1.02(-0.60%)
Apr 27, 2020 167.07 171.16 167.04 170.11 2,592,504 +3.76(+2.26%)
Apr 24, 2020 167.24 167.24 163.60 166.34 2,237,237 +2.43(+1.48%)
Apr 23, 2020 164.35 166.21 163.20 163.92 3,193,840 +0.56(+0.34%)
Apr 22, 2020 161.21 164.33 160.42 163.36 2,026,506 +5.75(+3.65%)
Apr 21, 2020 161.94 163.82 157.10 157.60 2,859,952 -8.06(-4.86%)
Apr 20, 2020 163.62 167.71 162.84 165.66 2,649,522 -0.33(-0.20%)
Apr 17, 2020 163.56 166.06 163.11 165.99 5,019,914 +6.77(+4.25%)
Apr 16, 2020 162.36 163.11 158.82 159.22 3,218,669 -1.42(-0.89%)
Apr 15, 2020 165.24 165.25 160.12 160.65 2,641,943 -7.44(-4.43%)
Apr 14, 2020 167.05 168.83 166.12 168.09 3,046,208 +5.22(+3.20%)
Apr 13, 2020 166.28 167.06 160.03 162.87 2,032,808 -5.05(-3.01%)
Apr 09, 2020 163.49 169.76 162.81 167.92 3,966,685 +5.84(+3.60%)
Apr 08, 2020 157.22 162.98 155.79 162.08 2,613,161 +7.18(+4.64%)
Apr 07, 2020 161.46 161.85 154.72 154.89 3,181,583 -1.82(-1.16%)
Apr 06, 2020 150.04 157.38 148.21 156.72 3,274,013 +13.12(+9.14%)
Apr 03, 2020 146.85 149.80 139.94 143.60 3,991,161 -3.89(-2.64%)
Apr 02, 2020 145.39 151.48 144.92 147.49 3,210,522 +1.50(+1.03%)
Apr 01, 2020 149.66 151.78 144.00 145.99 3,150,161 -8.10(-5.25%)
Mar 31, 2020 158.02 160.33 153.04 154.08 3,139,666 -6.19(-3.86%)
Mar 30, 2020 154.89 160.79 154.57 160.27 2,894,032 +6.55(+4.26%)
Mar 27, 2020 155.72 159.77 151.58 153.72 4,028,987 -7.98(-4.94%)
Mar 26, 2020 144.78 161.95 141.57 161.71 5,503,895 +18.42(+12.86%)
Mar 25, 2020 147.65 150.71 139.78 143.29 5,081,112 -4.75(-3.21%)
Mar 24, 2020 143.70 148.77 141.09 148.03 4,964,140 +12.42(+9.16%)
Mar 23, 2020 139.69 139.69 129.44 135.61 6,541,526 -5.90(-4.17%)
Mar 20, 2020 148.68 150.50 139.13 141.51 6,833,862 -8.08(-5.40%)
Mar 19, 2020 142.85 167.81 142.85 149.59 6,715,774 +6.94(+4.86%)
Mar 18, 2020 143.05 150.82 134.02 142.65 6,207,347 -6.19(-4.16%)
Mar 17, 2020 145.34 151.63 143.91 148.84 6,443,399 +4.88(+3.39%)
Mar 16, 2020 139.95 157.15 135.44 143.97 5,642,041 -13.19(-8.39%)
Mar 13, 2020 151.59 157.34 144.33 157.15 6,084,857 +13.19(+9.17%)
Mar 12, 2020 144.40 149.83 138.81 143.96 6,736,615 -11.87(-7.62%)
Mar 11, 2020 159.80 161.54 153.51 155.83 5,497,283 -8.92(-5.41%)
Mar 10, 2020 161.46 164.92 156.71 164.75 4,608,517 +9.86(+6.37%)
Mar 09, 2020 156.10 161.27 151.10 154.88 5,416,745 -13.82(-8.19%)
Mar 06, 2020 167.47 170.17 164.14 168.70 3,479,922 -3.59(-2.09%)
Mar 05, 2020 174.69 176.92 170.75 172.30 3,759,582 -5.95(-3.34%)
Mar 04, 2020 175.35 179.05 173.94 178.24 4,106,224 +6.27(+3.64%)
Mar 03, 2020 179.10 181.11 170.47 171.98 3,723,304 -6.92(-3.87%)
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.