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
)
303.59
-4.41 (-1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024
345.58
347.68
342.71
344.32
2,336,982
-3.96(-1.14%)
Dec 29, 2023
349.16
350.27
346.82
348.29
1,242,833
-0.67(-0.19%)
Dec 28, 2023
351.49
351.85
348.62
348.96
1,309,914
-2.21(-0.63%)
Dec 27, 2023
351.85
352.72
349.00
351.17
1,319,535
+0.39(+0.11%)
Dec 26, 2023
351.49
352.27
348.88
350.79
1,547,306
-1.01(-0.29%)
Dec 22, 2023
347.38
352.17
345.31
351.80
2,331,376
+5.66(+1.63%)
Dec 21, 2023
337.62
346.88
337.62
346.14
3,333,776
+9.18(+2.72%)
Dec 20, 2023
342.98
344.04
336.67
336.96
3,432,492
-2.00(-0.59%)
Dec 19, 2023
330.24
342.22
329.54
338.95
3,277,279
-0.34(-0.10%)
Dec 18, 2023
340.10
341.41
338.09
339.29
3,230,097
-2.28(-0.67%)
Dec 15, 2023
335.90
344.36
333.74
341.57
3,913,499
+1.41(+0.41%)
Dec 14, 2023
340.18
342.81
338.19
340.17
2,570,159
-0.90(-0.26%)
Dec 13, 2023
340.83
342.62
337.33
341.07
2,347,913
+0.42(+0.12%)
Dec 12, 2023
339.37
340.68
338.65
340.65
1,951,429
+0.90(+0.27%)
Dec 11, 2023
332.70
339.83
332.69
339.75
1,827,760
+5.04(+1.51%)
Dec 08, 2023
332.59
335.19
332.06
334.71
1,284,133
+2.11(+0.64%)
Dec 07, 2023
334.04
334.04
331.72
332.59
1,884,508
-0.31(-0.09%)
Dec 06, 2023
335.24
336.92
332.47
332.90
1,513,418
-0.42(-0.13%)
Dec 05, 2023
332.13
334.81
330.82
333.32
1,527,942
-0.60(-0.18%)
Dec 04, 2023
332.68
336.27
331.67
333.91
2,367,173
-1.62(-0.48%)
Dec 01, 2023
331.30
335.97
330.67
335.53
1,701,510
+4.88(+1.48%)
Nov 30, 2023
331.70
332.49
329.67
330.65
4,330,451
-0.20(-0.06%)
Nov 29, 2023
332.49
333.29
330.29
330.85
1,317,141
+0.77(+0.23%)
Nov 28, 2023
329.12
330.70
327.52
330.07
1,388,199
+0.13(+0.04%)
Nov 27, 2023
331.32
331.93
329.70
329.94
1,598,897
-1.60(-0.48%)
Nov 24, 2023
330.66
332.40
329.61
331.54
713,820
+0.90(+0.27%)
Nov 22, 2023
331.74
333.02
330.32
330.64
1,436,579
+2.85(+0.87%)
Nov 21, 2023
328.82
329.95
326.30
327.79
1,614,918
-0.63(-0.19%)
Nov 20, 2023
324.02
329.57
323.78
328.42
1,424,554
+3.05(+0.94%)
Nov 17, 2023
325.21
326.47
323.78
325.38
1,573,284
+0.51(+0.16%)
Nov 16, 2023
324.65
327.20
323.64
324.87
2,157,936
+1.81(+0.56%)
Nov 15, 2023
317.23
323.28
316.36
323.06
2,364,756
+4.97(+1.56%)
Nov 14, 2023
317.43
319.78
316.45
318.09
1,837,406
+4.82(+1.54%)
Nov 13, 2023
313.65
314.59
311.96
313.27
1,459,501
-4.03(-1.27%)
Nov 10, 2023
313.18
317.87
312.40
317.30
1,444,418
+5.43(+1.74%)
Nov 09, 2023
314.91
315.02
311.11
311.87
1,586,798
-3.57(-1.13%)
Nov 08, 2023
314.50
317.07
313.02
315.44
1,828,717
+2.61(+0.83%)
Nov 07, 2023
310.66
315.99
310.37
312.83
1,874,461
+2.08(+0.67%)
Nov 06, 2023
309.98
311.83
308.71
310.75
1,436,929
-0.40(-0.13%)
Nov 03, 2023
307.32
314.36
306.70
311.14
2,161,893
+5.33(+1.74%)
Nov 02, 2023
301.40
306.57
299.05
305.81
2,168,980
+7.42(+2.49%)
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
.