Skip to main content

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 31, 2022 294.07 294.96 288.52 290.24 4,255,822 -5.53(-1.87%)
May 27, 2022 285.35 295.79 285.35 295.77 2,837,251 +12.25(+4.32%)
May 26, 2022 274.66 284.81 273.36 283.52 2,820,477 +11.58(+4.26%)
May 25, 2022 270.66 273.59 267.66 271.93 1,863,769 +0.32(+0.12%)
May 24, 2022 272.11 273.29 265.53 271.61 2,147,844 -3.97(-1.44%)
May 23, 2022 273.53 276.11 268.55 275.58 2,189,178 +6.55(+2.44%)
May 20, 2022 267.99 270.73 260.78 269.03 3,078,775 +2.96(+1.11%)
May 19, 2022 262.71 270.34 262.27 266.07 2,755,532 -0.53(-0.20%)
May 18, 2022 278.96 279.33 264.91 266.61 2,741,577 -16.44(-5.81%)
May 17, 2022 286.56 286.56 280.26 283.05 1,648,524 +4.76(+1.71%)
May 16, 2022 276.84 281.01 274.28 278.29 1,643,005 -0.58(-0.21%)
May 13, 2022 275.24 280.72 273.25 278.87 2,440,828 +5.41(+1.98%)
May 12, 2022 270.34 273.90 267.22 273.46 2,349,308 +0.26(+0.10%)
May 11, 2022 277.86 280.54 272.73 273.20 2,466,602 -6.47(-2.31%)
May 10, 2022 282.01 284.34 275.93 279.67 2,709,236 +0.10(+0.03%)
May 09, 2022 282.65 284.43 277.98 279.57 2,676,779 -8.02(-2.79%)
May 06, 2022 287.50 288.87 281.73 287.59 2,547,174 -2.88(-0.99%)
May 05, 2022 302.15 303.59 286.49 290.47 2,294,924 -15.72(-5.13%)
May 04, 2022 294.80 307.18 291.83 306.18 1,989,972 +9.76(+3.29%)
May 03, 2022 298.23 299.15 294.37 296.42 2,181,789 +0.21(+0.07%)
May 02, 2022 292.18 297.61 289.06 296.21 2,600,584 +4.12(+1.41%)
Apr 29, 2022 301.46 303.38 291.54 292.08 3,069,312 -13.11(-4.30%)
Apr 28, 2022 299.67 307.43 297.20 305.19 2,278,073 +10.44(+3.54%)
Apr 27, 2022 294.63 300.79 294.05 294.75 1,872,842 +0.00(+0.00%)
Apr 26, 2022 303.03 306.43 293.78 294.75 2,160,994 -13.34(-4.33%)
Apr 25, 2022 300.87 308.39 297.80 308.09 2,107,811 +5.85(+1.94%)
Apr 22, 2022 312.17 314.92 301.75 302.24 1,974,031 -11.19(-3.57%)
Apr 21, 2022 317.20 321.22 312.49 313.43 1,964,339 -1.32(-0.42%)
Apr 20, 2022 315.10 319.33 313.73 314.75 2,338,040 +3.01(+0.97%)
Apr 19, 2022 304.09 311.96 303.55 311.74 1,814,203 +6.78(+2.22%)
Apr 18, 2022 309.74 312.15 302.26 304.96 2,549,595 -5.71(-1.84%)
Apr 14, 2022 317.87 319.23 310.49 310.67 3,048,873 -5.95(-1.88%)
Apr 13, 2022 315.40 318.33 314.33 316.62 2,140,345 -0.17(-0.05%)
Apr 12, 2022 319.69 323.78 316.32 316.78 1,892,569 -0.52(-0.16%)
Apr 11, 2022 325.87 327.15 314.97 317.31 2,522,202 -11.30(-3.44%)
Apr 08, 2022 332.01 333.82 327.97 328.60 2,238,112 -2.76(-0.83%)
Apr 07, 2022 328.67 334.31 327.53 331.37 2,385,757 +1.46(+0.44%)
Apr 06, 2022 327.99 331.52 324.35 329.90 2,371,212 -2.48(-0.75%)
Apr 05, 2022 331.10 334.78 331.10 332.38 3,155,355 -1.60(-0.48%)
Apr 04, 2022 331.58 334.26 329.70 333.98 2,390,253 +3.71(+1.12%)
Apr 01, 2022 328.28 330.91 326.11 330.27 2,155,927 +3.31(+1.01%)
Mar 31, 2022 327.23 333.29 326.96 326.96 2,841,683 -1.19(-0.36%)
Mar 30, 2022 326.32 330.33 326.24 328.16 1,775,642 -2.16(-0.65%)
Mar 29, 2022 328.68 330.68 326.74 330.32 2,292,822 +9.65(+3.01%)
Mar 28, 2022 316.64 320.82 315.43 320.67 2,046,723 +2.94(+0.92%)
Mar 25, 2022 317.61 319.48 314.39 317.73 1,870,923 +2.35(+0.74%)
Mar 24, 2022 310.61 315.51 310.26 315.39 1,475,294 +4.64(+1.49%)
Mar 23, 2022 315.11 317.21 310.54 310.74 1,895,220 -6.76(-2.13%)
Mar 22, 2022 314.14 318.74 313.42 317.50 2,093,265 +2.88(+0.92%)
Mar 21, 2022 313.53 316.41 311.15 314.62 2,362,453 +0.53(+0.17%)
Mar 18, 2022 312.07 314.60 306.88 314.09 7,803,775 +4.31(+1.39%)
Mar 17, 2022 328.58 333.97 308.64 309.77 4,807,183 -5.25(-1.66%)
Mar 16, 2022 310.91 315.55 305.94 315.02 3,583,389 +8.42(+2.74%)
Mar 15, 2022 301.82 307.27 300.81 306.60 2,779,909 +8.29(+2.78%)
Mar 14, 2022 299.66 303.62 294.65 298.31 3,255,806 -3.78(-1.25%)
Mar 11, 2022 304.84 309.02 301.74 302.10 3,931,615 +2.00(+0.67%)
Mar 10, 2022 295.71 300.71 294.76 300.10 2,113,284 +0.10(+0.03%)
Mar 09, 2022 301.56 303.17 298.38 300.00 2,914,664 +7.56(+2.59%)
Mar 08, 2022 294.46 299.60 288.31 292.44 2,993,693 -3.30(-1.11%)
Mar 07, 2022 303.65 304.44 295.33 295.73 2,999,447 -8.86(-2.91%)
Mar 04, 2022 304.97 306.69 300.56 304.60 1,977,448 -4.64(-1.50%)
Mar 03, 2022 313.01 313.84 305.99 309.24 2,186,306 +0.60(+0.19%)
Mar 02, 2022 305.82 310.51 303.04 308.64 2,290,517 +6.77(+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.