Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	360.77	362.76	355.12	355.53	2,289,534	-5.18(-1.44%)
Nov 07, 2024	358.00	362.00	356.29	360.71	2,249,352	+4.58(+1.29%)
Nov 06, 2024	355.90	357.23	353.00	356.13	3,009,684	+10.64(+3.08%)
Nov 05, 2024	342.79	347.42	342.21	345.49	1,553,867	+1.59(+0.46%)
Nov 04, 2024	345.26	346.68	341.58	343.90	1,931,312	-1.77(-0.51%)
Nov 01, 2024	346.94	347.95	344.83	345.67	2,603,774	+0.85(+0.25%)
Oct 31, 2024	344.63	347.86	342.62	344.82	3,080,173	-1.75(-0.50%)
Oct 30, 2024	358.00	358.83	345.34	346.57	3,916,719	-16.47(-4.54%)
Oct 29, 2024	360.91	365.08	359.05	363.04	2,642,959	+1.72(+0.48%)
Oct 28, 2024	364.00	366.99	360.39	361.32	2,717,786	+0.52(+0.14%)
Oct 25, 2024	364.00	365.44	359.59	360.80	2,129,391	-3.43(-0.94%)
Oct 24, 2024	367.50	373.44	363.75	364.23	2,311,967	-6.40(-1.73%)
Oct 23, 2024	370.84	372.48	368.23	370.63	2,211,826	-1.16(-0.31%)
Oct 22, 2024	374.62	374.86	371.13	371.79	1,740,276	-4.24(-1.13%)
Oct 21, 2024	375.00	377.34	374.21	376.03	1,785,121	-0.83(-0.22%)
Oct 18, 2024	375.51	377.33	373.65	376.86	1,893,298	+1.71(+0.46%)
Oct 17, 2024	373.00	375.51	371.78	375.15	1,906,852	+2.89(+0.78%)
Oct 16, 2024	365.69	372.87	364.88	372.26	2,110,710	+3.60(+0.98%)
Oct 15, 2024	365.43	371.00	365.43	368.66	2,955,891	+4.06(+1.11%)
Oct 14, 2024	361.58	365.62	361.16	364.60	2,256,503	+3.86(+1.07%)
Oct 11, 2024	362.52	363.40	360.06	360.74	1,436,632	-0.33(-0.09%)
Oct 10, 2024	363.56	364.47	358.91	361.07	2,088,132	-2.53(-0.70%)
Oct 09, 2024	359.52	364.97	359.31	363.60	2,054,742	+4.68(+1.30%)
Oct 08, 2024	358.07	359.19	356.07	358.92	2,357,840	+3.56(+1.00%)
Oct 07, 2024	358.54	360.53	354.41	355.35	1,543,720	-5.42(-1.50%)
Oct 04, 2024	362.72	366.30	358.37	360.77	2,139,973	+1.00(+0.28%)
Oct 03, 2024	358.09	362.97	357.87	359.78	3,660,890	+4.93(+1.39%)
Oct 02, 2024	351.28	355.74	349.92	354.85	2,429,091	+4.29(+1.22%)
Oct 01, 2024	353.55	353.55	348.48	350.55	1,834,734	-1.49(-0.42%)
Sep 30, 2024	347.09	352.62	347.01	352.05	2,434,857	+3.77(+1.08%)
Sep 27, 2024	354.88	356.89	347.88	348.28	2,585,881	-6.09(-1.72%)
Sep 26, 2024	353.57	362.51	348.28	354.37	4,472,987	+18.68(+5.57%)
Sep 25, 2024	333.78	338.37	332.81	335.68	3,566,407	-2.56(-0.76%)
Sep 24, 2024	336.57	339.24	333.92	338.24	2,854,422	+0.41(+0.12%)
Sep 23, 2024	336.01	338.06	332.70	337.83	2,012,385	+2.98(+0.89%)
Sep 20, 2024	330.97	334.99	330.52	334.86	5,252,315	+0.98(+0.29%)
Sep 19, 2024	338.62	339.00	330.88	333.88	2,656,556	-0.94(-0.28%)
Sep 18, 2024	333.64	337.63	331.61	334.82	2,160,618	-0.86(-0.26%)
Sep 17, 2024	353.66	353.84	334.95	335.67	4,547,346	-17.01(-4.82%)
Sep 16, 2024	349.42	353.54	348.21	352.68	2,546,720	+4.52(+1.30%)
Sep 13, 2024	349.68	350.00	347.38	348.16	1,819,391	-0.31(-0.09%)
Sep 12, 2024	349.06	350.99	343.80	348.47	2,191,162	-0.42(-0.12%)
Sep 11, 2024	344.96	349.30	340.85	348.89	2,130,593	+2.60(+0.75%)
Sep 10, 2024	342.42	346.59	340.83	346.29	1,662,449	+5.87(+1.72%)
Sep 09, 2024	339.25	340.86	337.71	340.42	1,575,807	+1.96(+0.58%)
Sep 06, 2024	339.32	341.06	335.39	338.46	1,620,132	-1.09(-0.32%)
Sep 05, 2024	342.82	343.05	338.12	339.55	1,200,141	-3.05(-0.89%)
Sep 04, 2024	338.62	343.51	337.61	342.60	1,484,425	+2.10(+0.62%)
Sep 03, 2024	339.98	344.14	338.29	340.49	2,057,661	-0.07(-0.02%)
Aug 30, 2024	339.62	342.06	337.27	340.56	2,012,303	+1.73(+0.51%)
Aug 29, 2024	338.87	342.48	337.60	338.83	1,619,164	+2.81(+0.84%)
Aug 28, 2024	339.18	342.21	333.75	336.02	1,533,895	-2.98(-0.88%)
Aug 27, 2024	333.82	339.61	333.64	339.00	2,166,872	+3.58(+1.07%)
Aug 26, 2024	331.73	335.84	330.43	335.42	1,699,061	+3.50(+1.05%)
Aug 23, 2024	330.31	332.41	328.33	331.92	1,524,884	+2.69(+0.82%)
Aug 22, 2024	332.54	332.72	328.31	329.23	1,686,065	-3.02(-0.91%)
Aug 21, 2024	329.50	332.31	329.20	332.25	1,238,980	+3.22(+0.98%)
Aug 20, 2024	328.59	329.23	326.72	329.03	1,797,394	+0.93(+0.28%)
Aug 19, 2024	326.23	329.09	325.67	328.10	1,685,092	+2.51(+0.77%)
Aug 16, 2024	323.59	326.38	321.96	325.60	2,302,132	+1.78(+0.55%)
Aug 15, 2024	320.97	323.89	320.63	323.81	2,280,899	+5.28(+1.66%)
Aug 14, 2024	318.70	320.76	316.73	318.53	1,411,969	+0.50(+0.16%)
Aug 13, 2024	314.83	318.88	313.85	318.04	2,278,804	+5.35(+1.71%)
Aug 12, 2024	314.19	316.18	311.47	312.69	2,285,813	-1.86(-0.59%)
Aug 09, 2024	314.92	316.03	311.95	314.55	1,858,842	-0.05(-0.02%)
Aug 08, 2024	314.02	318.21	313.19	314.60	2,222,713	-2.13(-0.67%)
Aug 07, 2024	318.65	324.42	316.64	316.73	2,337,025	-0.66(-0.21%)
Aug 06, 2024	315.71	321.35	314.44	317.39	2,293,551	+4.92(+1.57%)
Aug 05, 2024	310.35	316.58	308.97	312.47	3,199,539	-9.37(-2.91%)
Aug 02, 2024	323.67	325.36	319.05	321.84	2,697,877	-4.91(-1.50%)
Aug 01, 2024	332.53	337.55	325.10	326.75	2,549,762	-2.53(-0.77%)
Jul 31, 2024	330.30	332.58	327.71	329.28	2,616,923	+1.41(+0.43%)
Jul 30, 2024	326.16	329.11	325.62	327.87	1,993,543	+2.99(+0.92%)
Jul 29, 2024	327.33	327.65	322.56	324.88	1,635,898	-2.25(-0.69%)
Jul 26, 2024	324.60	328.47	323.89	327.13	2,448,172	-1.65(-0.50%)
Jul 25, 2024	324.27	334.33	322.03	328.78	2,776,041	+1.43(+0.44%)
Jul 24, 2024	328.05	331.19	326.81	327.35	3,300,786	-1.64(-0.50%)
Jul 23, 2024	330.09	330.85	326.64	328.99	2,002,268	-1.18(-0.36%)
Jul 22, 2024	329.38	331.47	328.39	330.17	3,433,192	+2.31(+0.70%)
Jul 19, 2024	329.75	334.43	326.38	327.86	5,398,143	+1.09(+0.33%)
Jul 18, 2024	328.07	334.89	326.51	326.77	4,582,420	+2.49(+0.77%)
Jul 17, 2024	324.63	327.24	322.31	324.28	4,401,697	+0.60(+0.18%)
Jul 16, 2024	317.09	323.83	316.74	323.68	3,655,299	+7.10(+2.24%)
Jul 15, 2024	311.40	318.07	311.40	316.58	3,882,012	+7.21(+2.33%)
Jul 12, 2024	298.38	310.75	297.82	309.37	3,967,712	+12.59(+4.24%)
Jul 11, 2024	294.24	300.95	292.79	296.78	3,000,213	+3.82(+1.31%)
Jul 10, 2024	294.40	295.50	288.09	292.96	2,302,393	-2.60(-0.88%)
Jul 09, 2024	296.58	296.64	292.00	295.56	2,500,253	-1.40(-0.47%)
Jul 08, 2024	297.94	299.41	293.12	296.95	2,579,504	+0.33(+0.11%)
Jul 05, 2024	302.35	303.13	295.18	296.63	3,185,713	-6.56(-2.16%)
Jul 03, 2024	302.19	304.31	301.42	303.18	1,788,282	+1.90(+0.63%)
Jul 02, 2024	298.40	301.45	298.40	301.28	2,195,642	+1.27(+0.42%)
Jul 01, 2024	301.18	301.80	297.08	300.01	2,431,734	-0.85(-0.28%)
Jun 28, 2024	300.99	302.98	299.12	300.86	15,032,152	+0.22(+0.07%)
Jun 27, 2024	302.44	302.90	298.93	300.64	3,188,997	-1.42(-0.47%)
Jun 26, 2024	297.40	303.17	296.91	302.06	3,188,753	-2.53(-0.83%)
Jun 25, 2024	305.39	307.39	302.86	304.59	4,536,435	-0.04(-0.01%)
Jun 24, 2024	302.79	309.75	302.12	304.63	4,436,777	-1.75(-0.57%)
Jun 21, 2024	304.45	307.74	300.04	306.38	8,568,763	+2.80(+0.92%)
Jun 20, 2024	311.99	315.06	295.50	303.59	11,571,284	+20.63(+7.29%)
Jun 18, 2024	282.91	287.47	282.00	282.95	5,360,000	-0.18(-0.06%)
Jun 17, 2024	283.82	286.18	281.56	283.13	3,589,660	-1.17(-0.41%)
Jun 14, 2024	279.05	284.54	278.35	284.30	2,991,349	+4.35(+1.55%)
Jun 13, 2024	285.25	287.11	279.72	279.95	3,150,322	-3.38(-1.19%)
Jun 12, 2024	289.18	291.68	283.04	283.33	3,781,284	-8.42(-2.89%)
Jun 11, 2024	287.68	291.84	286.36	291.75	2,478,215	+3.76(+1.30%)
Jun 10, 2024	284.96	288.08	284.59	287.99	2,531,172	+2.01(+0.70%)
Jun 07, 2024	288.99	289.36	285.73	285.98	2,649,235	-3.31(-1.14%)
Jun 06, 2024	288.75	291.40	288.16	289.29	2,382,561	+0.71(+0.25%)
Jun 05, 2024	285.84	289.85	285.64	288.57	3,027,434	+2.94(+1.03%)
Jun 04, 2024	279.39	286.45	277.98	285.64	3,528,233	+6.25(+2.24%)
Jun 03, 2024	283.94	285.10	278.35	279.39	3,626,810	-0.53(-0.19%)
May 31, 2024	282.41	282.99	276.35	279.92	6,942,422	-2.49(-0.88%)
May 30, 2024	287.53	288.06	281.90	282.41	5,050,384	-8.90(-3.05%)
May 29, 2024	291.68	293.61	288.56	291.30	4,515,778	-3.93(-1.33%)
May 28, 2024	296.86	297.80	293.33	295.23	3,560,212	-3.23(-1.08%)
May 24, 2024	304.31	304.88	297.81	298.46	2,066,021	-4.90(-1.61%)
May 23, 2024	307.53	308.38	302.00	303.36	2,547,699	-1.17(-0.38%)
May 22, 2024	301.41	305.60	301.14	304.53	2,452,995	+3.44(+1.14%)
May 21, 2024	304.21	304.57	300.41	301.09	1,882,320	-2.04(-0.67%)
May 20, 2024	300.96	304.49	299.08	303.13	2,438,570	+2.09(+0.69%)
May 17, 2024	307.14	307.14	297.49	301.04	4,279,026	-4.37(-1.43%)
May 16, 2024	307.06	307.98	304.17	305.41	2,606,905	-0.52(-0.17%)
May 15, 2024	302.44	305.93	298.91	305.93	4,266,646	+1.56(+0.51%)
May 14, 2024	306.30	309.67	303.65	304.37	1,828,292	-0.46(-0.15%)
May 13, 2024	305.56	306.20	304.30	304.83	1,709,416	+1.07(+0.35%)
May 10, 2024	305.41	306.66	303.49	303.76	1,802,093	-0.28(-0.09%)
May 09, 2024	304.42	305.62	300.38	304.03	3,265,582	-5.33(-1.72%)
May 08, 2024	307.51	310.77	307.51	309.37	2,315,853	+1.32(+0.43%)
May 07, 2024	305.31	309.52	305.02	308.05	2,504,676	+4.56(+1.50%)
May 06, 2024	302.61	304.21	300.72	303.49	2,381,485	+2.33(+0.77%)
May 03, 2024	299.98	302.40	299.14	301.16	2,790,591	+3.34(+1.12%)
May 02, 2024	298.23	300.78	295.76	297.82	2,722,562	+1.67(+0.56%)
May 01, 2024	297.61	300.94	295.60	296.15	2,639,336	-2.23(-0.75%)
Apr 30, 2024	299.46	300.46	297.16	298.38	5,269,225	-2.23(-0.74%)
Apr 29, 2024	304.48	306.02	299.96	300.61	4,759,312	-4.81(-1.57%)
Apr 26, 2024	306.81	306.89	304.69	305.42	3,410,451	-0.98(-0.32%)
Apr 25, 2024	306.59	307.64	302.78	306.40	3,669,066	-4.50(-1.45%)
Apr 24, 2024	313.19	313.19	308.08	310.90	4,168,765	-3.26(-1.04%)
Apr 23, 2024	315.80	317.12	313.83	314.17	2,017,111	-0.58(-0.19%)
Apr 22, 2024	315.86	316.38	312.85	314.75	2,453,934	+0.54(+0.17%)
Apr 19, 2024	315.19	315.87	311.96	314.22	3,410,267	+0.87(+0.28%)
Apr 18, 2024	310.00	315.10	309.39	313.35	3,050,962	+1.45(+0.46%)
Apr 17, 2024	314.21	314.36	309.98	311.90	2,783,399	+0.59(+0.19%)
Apr 16, 2024	312.49	312.99	309.22	311.30	2,924,983	+0.66(+0.21%)
Apr 15, 2024	313.39	318.90	309.56	310.64	3,023,319	-2.11(-0.68%)
Apr 12, 2024	318.27	319.79	310.56	312.75	4,243,521	-9.71(-3.01%)
Apr 11, 2024	323.31	324.25	320.54	322.46	2,225,096	+0.78(+0.24%)
Apr 10, 2024	325.59	326.75	320.92	321.67	2,174,936	-8.69(-2.63%)
Apr 09, 2024	329.57	330.77	325.79	330.36	2,446,510	+2.62(+0.80%)
Apr 08, 2024	329.95	330.90	327.62	327.74	2,462,051	-1.19(-0.36%)
Apr 05, 2024	327.48	329.74	326.29	328.93	3,740,520	+2.50(+0.77%)
Apr 04, 2024	330.04	333.86	326.13	326.43	2,300,778	-1.79(-0.54%)
Apr 03, 2024	332.13	333.07	327.83	328.22	1,999,675	-4.13(-1.24%)
Apr 02, 2024	332.55	334.74	328.93	332.35	2,483,765	-2.68(-0.80%)
Apr 01, 2024	340.64	340.78	333.93	335.02	2,348,999	-7.35(-2.15%)
Mar 28, 2024	337.25	342.74	341.93	342.37	3,668,718	+5.60(+1.66%)
Mar 27, 2024	333.75	338.17	333.75	336.77	3,335,176	+4.49(+1.35%)
Mar 26, 2024	331.04	333.71	330.25	332.28	3,043,759	+2.54(+0.77%)
Mar 25, 2024	331.90	331.90	325.66	329.74	5,403,642	-3.63(-1.09%)
Mar 22, 2024	346.05	346.19	331.68	333.37	5,972,698	-7.44(-2.18%)
Mar 21, 2024	359.54	364.52	338.10	340.81	9,773,063	-34.98(-9.31%)
Mar 20, 2024	373.41	376.61	370.61	375.79	2,916,742	+2.33(+0.62%)
Mar 19, 2024	368.92	373.70	366.49	373.46	2,088,441	+5.34(+1.45%)
Mar 18, 2024	374.13	374.30	367.63	368.11	2,191,094	-1.91(-0.52%)
Mar 15, 2024	364.28	370.55	362.38	370.02	3,913,254	-3.57(-0.95%)
Mar 14, 2024	376.32	376.82	371.96	373.59	1,727,947	-0.50(-0.13%)
Mar 13, 2024	374.86	376.52	373.09	374.09	1,656,170	-1.74(-0.46%)
Mar 12, 2024	370.42	377.74	370.27	375.83	1,815,930	+7.17(+1.95%)
Mar 11, 2024	369.80	370.97	362.58	368.66	2,247,542	-4.89(-1.31%)
Mar 08, 2024	381.96	382.77	373.11	373.55	1,661,476	-8.63(-2.26%)
Mar 07, 2024	379.95	382.77	379.01	382.18	1,583,669	+6.01(+1.60%)
Mar 06, 2024	375.35	378.38	373.18	376.17	1,469,129	+3.90(+1.05%)
Mar 05, 2024	376.88	379.46	369.39	372.27	1,558,483	-6.75(-1.78%)
Mar 04, 2024	377.63	382.25	376.94	379.02	1,663,274	+2.69(+0.71%)
Mar 01, 2024	371.20	377.33	371.20	376.33	2,136,630	+6.13(+1.66%)
Feb 29, 2024	375.75	375.75	369.57	370.20	3,370,691	-3.21(-0.86%)
Feb 28, 2024	373.62	374.85	370.62	373.41	1,279,503	+0.12(+0.03%)
Feb 27, 2024	372.39	375.11	370.32	373.29	1,096,769	+0.43(+0.11%)
Feb 26, 2024	372.25	375.65	372.25	372.86	1,472,449	+0.16(+0.04%)
Feb 23, 2024	369.42	373.35	368.27	372.71	1,634,692	+5.94(+1.62%)
Feb 22, 2024	365.20	367.64	363.89	366.77	1,634,596	+10.27(+2.88%)
Feb 21, 2024	355.93	357.95	354.58	356.50	1,779,410	-2.01(-0.56%)
Feb 20, 2024	365.36	365.48	357.02	358.51	1,651,162	-6.45(-1.77%)
Feb 16, 2024	367.75	368.86	363.84	364.96	2,441,678	-2.00(-0.55%)
Feb 15, 2024	368.03	369.98	365.61	366.97	2,388,029	+0.52(+0.14%)
Feb 14, 2024	361.76	366.65	361.76	366.44	2,160,493	+8.07(+2.25%)
Feb 13, 2024	356.99	361.29	355.60	358.37	1,717,918	-4.56(-1.26%)
Feb 12, 2024	364.97	365.87	361.70	362.94	1,341,020	-4.19(-1.14%)
Feb 09, 2024	364.74	367.93	363.45	367.13	1,501,005	+3.15(+0.87%)
Feb 08, 2024	363.18	364.95	362.43	363.98	1,700,574	+1.81(+0.50%)
Feb 07, 2024	360.54	365.40	359.66	362.17	2,563,172	+1.93(+0.53%)
Feb 06, 2024	365.99	367.17	357.97	360.24	4,061,651	-5.57(-1.52%)
Feb 05, 2024	367.94	369.43	364.56	365.81	1,809,448	-2.58(-0.70%)
Feb 02, 2024	367.64	370.23	364.96	368.39	1,610,187	+2.01(+0.55%)
Feb 01, 2024	359.55	366.67	359.01	366.38	1,518,537	+6.94(+1.93%)
Jan 31, 2024	366.46	368.16	359.00	359.43	2,348,867	-7.33(-2.00%)
Jan 30, 2024	369.43	370.66	366.44	366.76	1,872,510	-2.03(-0.55%)
Jan 29, 2024	365.99	370.83	365.56	368.79	1,703,961	+2.25(+0.61%)
Jan 26, 2024	367.37	369.56	365.29	366.53	1,422,190	-0.86(-0.23%)
Jan 25, 2024	367.83	371.14	365.59	367.39	2,254,980	+3.00(+0.82%)
Jan 24, 2024	366.46	367.69	363.33	364.39	2,277,082	-0.95(-0.26%)
Jan 23, 2024	362.87	365.48	361.17	365.34	1,717,382	+2.62(+0.72%)
Jan 22, 2024	359.55	364.14	359.06	362.72	2,330,981	+3.27(+0.91%)
Jan 19, 2024	357.11	360.36	355.61	359.45	2,538,716	+4.30(+1.21%)
Jan 18, 2024	351.67	355.38	350.82	355.15	2,089,695	+5.83(+1.67%)
Jan 17, 2024	347.51	352.96	347.51	349.33	1,940,789	+0.38(+0.11%)
Jan 16, 2024	346.79	350.84	345.56	348.95	2,131,268	-1.74(-0.50%)
Jan 12, 2024	344.46	352.00	343.19	350.69	2,444,704	+8.23(+2.40%)
Jan 11, 2024	338.06	342.92	337.62	342.46	1,814,547	+2.60(+0.76%)
Jan 10, 2024	339.13	340.16	337.36	339.87	1,594,362	+2.54(+0.75%)
Jan 09, 2024	333.90	337.34	332.68	337.33	1,652,072	+2.36(+0.71%)
Jan 08, 2024	329.70	335.08	329.70	334.96	1,940,162	+3.67(+1.11%)
Jan 05, 2024	332.65	334.38	330.23	331.29	1,535,113	-0.46(-0.14%)
Jan 04, 2024	332.57	334.42	331.21	331.76	2,794,776	-0.82(-0.25%)
Jan 03, 2024	337.11	338.33	332.19	332.57	3,110,098	-8.86(-2.59%)

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.

Accenture Plc (NY: ACN )

Historical Prices

Sections

Services

Follow Us