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 (%)
Sep 30, 2022 252.48 257.69 250.76 251.10 2,996,581 -0.95(-0.38%)
Sep 29, 2022 252.68 254.82 249.53 252.05 2,622,347 -3.57(-1.40%)
Sep 28, 2022 250.81 257.36 249.87 255.62 2,615,691 +5.45(+2.18%)
Sep 27, 2022 253.22 256.86 248.14 250.16 2,558,255 -1.17(-0.47%)
Sep 26, 2022 251.82 256.04 250.87 251.33 2,407,795 -2.38(-0.94%)
Sep 23, 2022 252.90 254.09 250.03 253.72 3,176,663 -2.28(-0.89%)
Sep 22, 2022 257.73 264.92 255.63 256.00 3,548,421 -3.03(-1.17%)
Sep 21, 2022 263.49 268.31 258.85 259.02 2,813,551 -4.70(-1.78%)
Sep 20, 2022 265.06 265.35 261.18 263.73 2,449,148 -4.63(-1.72%)
Sep 19, 2022 263.87 268.70 263.68 268.35 2,218,683 +2.25(+0.84%)
Sep 16, 2022 266.49 267.50 263.62 266.11 3,933,712 -1.15(-0.43%)
Sep 15, 2022 270.55 273.73 265.08 267.26 2,252,987 -4.56(-1.68%)
Sep 14, 2022 274.17 275.77 269.38 271.82 2,459,104 -2.92(-1.06%)
Sep 13, 2022 281.16 282.95 273.58 274.74 1,833,427 -13.41(-4.65%)
Sep 12, 2022 286.79 289.65 285.62 288.14 2,076,483 +4.60(+1.62%)
Sep 09, 2022 282.43 285.05 281.94 283.55 2,054,647 +2.53(+0.90%)
Sep 08, 2022 277.35 281.35 275.56 281.02 1,834,869 +1.17(+0.42%)
Sep 07, 2022 275.36 281.10 272.66 279.85 1,946,226 +3.22(+1.16%)
Sep 06, 2022 277.10 279.32 274.57 276.63 2,412,676 -0.60(-0.21%)
Sep 02, 2022 285.52 286.10 276.00 277.23 1,938,419 -4.61(-1.63%)
Sep 01, 2022 280.87 282.06 277.28 281.83 2,071,282 +0.32(+0.11%)
Aug 31, 2022 287.55 288.79 280.50 281.51 2,515,641 -3.94(-1.38%)
Aug 30, 2022 290.37 290.82 282.69 285.45 1,702,546 -2.58(-0.89%)
Aug 29, 2022 287.89 290.69 286.13 288.03 1,703,851 -2.92(-1.00%)
Aug 26, 2022 302.36 302.44 290.82 290.95 1,743,665 -11.36(-3.76%)
Aug 25, 2022 299.72 303.20 298.51 302.31 1,765,393 +3.43(+1.15%)
Aug 24, 2022 299.29 300.56 296.54 298.88 1,737,345 -0.43(-0.14%)
Aug 23, 2022 300.66 303.77 299.12 299.31 1,248,078 -3.22(-1.06%)
Aug 22, 2022 301.88 305.31 301.08 302.53 1,688,860 -5.16(-1.68%)
Aug 19, 2022 309.26 310.09 306.01 307.69 1,713,847 -4.07(-1.31%)
Aug 18, 2022 311.31 313.13 308.80 311.76 1,420,458 +0.99(+0.32%)
Aug 17, 2022 309.77 312.61 308.02 310.78 1,543,137 -2.27(-0.73%)
Aug 16, 2022 310.52 315.10 310.45 313.05 1,635,440 +0.44(+0.14%)
Aug 15, 2022 310.02 313.23 309.94 312.61 1,153,099 -0.11(-0.03%)
Aug 12, 2022 309.13 313.21 306.86 312.72 1,818,178 +5.88(+1.91%)
Aug 11, 2022 310.09 312.16 306.23 306.84 1,608,918 -2.01(-0.65%)
Aug 10, 2022 307.41 310.11 306.80 308.85 1,510,660 +6.53(+2.16%)
Aug 09, 2022 300.68 303.58 300.40 302.32 1,804,607 -0.53(-0.17%)
Aug 08, 2022 303.02 305.27 301.09 302.85 1,644,320 +0.96(+0.32%)
Aug 05, 2022 297.52 302.13 296.98 301.90 1,541,668 -1.23(-0.41%)
Aug 04, 2022 301.74 303.32 299.99 303.12 1,664,676 +2.38(+0.79%)
Aug 03, 2022 294.80 301.95 294.35 300.74 1,393,340 +5.55(+1.88%)
Aug 02, 2022 295.09 299.19 292.19 295.19 1,815,854 -2.21(-0.74%)
Aug 01, 2022 295.24 299.39 293.79 297.40 1,461,012 -1.48(-0.50%)
Jul 29, 2022 297.19 300.34 295.62 298.88 1,916,621 +2.52(+0.85%)
Jul 28, 2022 289.82 297.16 287.66 296.36 1,891,119 +6.00(+2.07%)
Jul 27, 2022 281.88 292.29 281.01 290.36 1,868,324 +12.05(+4.33%)
Jul 26, 2022 280.97 281.75 276.82 278.31 1,752,993 -4.01(-1.42%)
Jul 25, 2022 281.29 282.58 278.57 282.32 1,388,145 +1.25(+0.44%)
Jul 22, 2022 280.57 284.07 278.91 281.07 1,539,475 +0.00(+0.00%)
Jul 21, 2022 274.40 281.29 274.00 281.07 1,584,960 +6.20(+2.25%)
Jul 20, 2022 273.25 276.82 272.72 274.87 2,211,792 +1.58(+0.58%)
Jul 19, 2022 265.83 273.74 265.19 273.29 1,988,235 +11.11(+4.24%)
Jul 18, 2022 266.42 268.67 261.53 262.18 2,099,344 -2.80(-1.06%)
Jul 15, 2022 265.54 266.27 260.46 264.98 1,784,114 +2.78(+1.06%)
Jul 14, 2022 262.04 263.49 255.46 262.20 1,924,067 -3.42(-1.29%)
Jul 13, 2022 261.74 268.47 260.88 265.61 2,239,154 -0.52(-0.19%)
Jul 12, 2022 267.03 271.60 264.93 266.13 2,345,033 -1.17(-0.44%)
Jul 11, 2022 269.14 270.38 265.79 267.30 1,907,206 -4.08(-1.50%)
Jul 08, 2022 270.00 272.10 267.60 271.38 2,043,922 -0.32(-0.12%)
Jul 07, 2022 269.62 272.05 266.85 271.70 2,230,587 +3.37(+1.25%)
Jul 06, 2022 270.30 271.52 267.39 268.34 2,324,457 +0.75(+0.28%)
Jul 05, 2022 268.67 268.79 262.25 267.59 3,272,584 -5.33(-1.95%)
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.