Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 291.81 292.70 286.31 288.01 4,288,693 -5.49(-1.87%)
May 27, 2022 283.17 293.52 283.17 293.50 2,859,165 +12.16(+4.32%)
May 26, 2022 272.55 282.63 271.27 281.34 2,842,262 +11.49(+4.26%)
May 25, 2022 268.59 271.49 265.60 269.85 1,878,165 +0.32(+0.12%)
May 24, 2022 270.02 271.19 263.49 269.53 2,164,433 -3.94(-1.44%)
May 23, 2022 271.43 273.99 266.49 273.47 2,206,087 +6.50(+2.44%)
May 20, 2022 265.93 268.65 258.78 266.96 3,102,555 +2.93(+1.11%)
May 19, 2022 260.69 268.27 260.26 264.03 2,776,815 -0.53(-0.20%)
May 18, 2022 276.83 277.19 262.88 264.56 2,762,753 -16.32(-5.81%)
May 17, 2022 284.36 284.36 278.11 280.88 1,661,257 +4.73(+1.71%)
May 16, 2022 274.71 278.85 272.18 276.15 1,655,695 -0.58(-0.21%)
May 13, 2022 273.13 278.56 271.15 276.73 2,459,681 +5.37(+1.98%)
May 12, 2022 268.27 271.80 265.17 271.37 2,367,454 +0.26(+0.10%)
May 11, 2022 275.73 278.39 270.64 271.11 2,485,654 -6.42(-2.31%)
May 10, 2022 279.85 282.16 273.82 277.52 2,730,162 +0.10(+0.03%)
May 09, 2022 280.48 282.25 275.85 277.43 2,697,454 -7.96(-2.79%)
May 06, 2022 285.30 286.66 279.57 285.39 2,566,848 -2.86(-0.99%)
May 05, 2022 299.83 301.27 284.30 288.24 2,312,649 -15.59(-5.13%)
May 04, 2022 292.54 304.82 289.59 303.84 2,005,342 +9.69(+3.29%)
May 03, 2022 295.94 296.86 292.11 294.15 2,198,641 +0.21(+0.07%)
May 02, 2022 289.94 295.33 286.84 293.94 2,620,671 +4.09(+1.41%)
Apr 29, 2022 299.15 301.06 289.30 289.85 3,093,019 -13.01(-4.30%)
Apr 28, 2022 297.37 305.07 294.92 302.85 2,295,669 +10.36(+3.54%)
Apr 27, 2022 292.37 298.48 291.79 292.49 1,887,308 +0.00(+0.00%)
Apr 26, 2022 300.71 304.08 291.52 292.49 2,177,685 -13.24(-4.33%)
Apr 25, 2022 298.56 306.03 295.52 305.73 2,124,091 +5.81(+1.94%)
Apr 22, 2022 309.78 312.50 299.44 299.92 1,989,278 -11.11(-3.57%)
Apr 21, 2022 314.77 318.76 310.09 311.03 1,979,512 -1.31(-0.42%)
Apr 20, 2022 312.69 316.88 311.32 312.34 2,356,098 +2.99(+0.97%)
Apr 19, 2022 301.76 309.57 301.22 309.35 1,828,216 +6.73(+2.22%)
Apr 18, 2022 307.37 309.76 299.95 302.62 2,569,288 -5.67(-1.84%)
Apr 14, 2022 315.44 316.79 308.11 308.29 3,072,422 -5.91(-1.88%)
Apr 13, 2022 312.99 315.89 311.92 314.19 2,156,877 -0.16(-0.05%)
Apr 12, 2022 317.24 321.30 313.89 314.36 1,907,186 -0.52(-0.16%)
Apr 11, 2022 323.37 324.64 312.56 314.88 2,541,683 -11.21(-3.44%)
Apr 08, 2022 329.46 331.26 325.46 326.08 2,255,398 -2.74(-0.83%)
Apr 07, 2022 326.15 331.75 325.02 328.83 2,404,183 +1.45(+0.44%)
Apr 06, 2022 325.48 328.98 321.87 327.37 2,389,526 -2.46(-0.75%)
Apr 05, 2022 328.57 332.22 328.57 329.84 3,179,726 -1.59(-0.48%)
Apr 04, 2022 329.04 331.70 327.17 331.42 2,408,715 +3.69(+1.12%)
Apr 01, 2022 325.77 328.37 323.61 327.74 2,172,579 +3.28(+1.01%)
Mar 31, 2022 324.72 330.73 324.46 324.46 2,863,631 -1.18(-0.36%)
Mar 30, 2022 323.82 327.80 323.74 325.64 1,789,357 -2.15(-0.65%)
Mar 29, 2022 326.16 328.14 324.24 327.79 2,310,532 +9.57(+3.01%)
Mar 28, 2022 314.21 318.36 313.01 318.21 2,062,531 +2.92(+0.92%)
Mar 25, 2022 315.17 317.03 311.98 315.30 1,885,373 +2.33(+0.74%)
Mar 24, 2022 308.23 313.09 307.88 312.97 1,486,689 +4.61(+1.49%)
Mar 23, 2022 312.69 314.78 308.16 308.36 1,909,859 -6.71(-2.13%)
Mar 22, 2022 311.73 316.30 311.02 315.07 2,109,433 +2.86(+0.92%)
Mar 21, 2022 311.12 313.99 308.77 312.21 2,380,700 +0.53(+0.17%)
Mar 18, 2022 309.68 312.19 304.52 311.68 7,864,049 +4.28(+1.39%)
Mar 17, 2022 326.06 331.41 306.27 307.40 4,844,313 -5.21(-1.67%)
Mar 16, 2022 308.52 313.13 303.59 312.61 3,611,066 +8.35(+2.75%)
Mar 15, 2022 299.51 304.92 298.50 304.25 2,801,381 +8.23(+2.78%)
Mar 14, 2022 297.36 301.29 292.39 296.03 3,280,953 -3.75(-1.25%)
Mar 11, 2022 302.50 306.65 299.42 299.78 3,961,982 +1.98(+0.67%)
Mar 10, 2022 293.45 298.41 292.51 297.80 2,129,606 +0.10(+0.03%)
Mar 09, 2022 299.25 300.85 296.09 297.70 2,937,176 +7.50(+2.59%)
Mar 08, 2022 292.21 297.31 286.10 290.20 3,016,815 -3.27(-1.11%)
Mar 07, 2022 301.32 302.11 293.06 293.47 3,022,614 -8.79(-2.91%)
Mar 04, 2022 302.64 304.33 298.26 302.26 1,992,721 -4.61(-1.50%)
Mar 03, 2022 310.61 311.43 303.65 306.87 2,203,192 +0.60(+0.19%)
Mar 02, 2022 303.47 308.13 300.71 306.27 2,308,209 +6.72(+2.24%)
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.