Skip to main content

Accenture Plc (NY: ACN )

269.54 -4.07 (-1.49%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 270.15 278.00 269.70 273.61 2,679,603 -0.55(-0.20%)
May 18, 2022 286.87 287.25 272.42 274.16 2,666,033 -16.91(-5.81%)
May 17, 2022 294.68 294.68 288.20 291.07 1,603,099 +4.90(+1.71%)
May 16, 2022 284.68 288.97 282.05 286.17 1,597,732 -0.60(-0.21%)
May 13, 2022 283.04 288.67 280.99 286.77 2,373,571 +5.56(+1.98%)
May 12, 2022 278.00 281.66 274.79 281.21 2,284,573 +0.27(+0.10%)
May 11, 2022 285.73 288.49 280.46 280.94 2,398,635 -6.65(-2.31%)
May 10, 2022 290.00 292.40 283.75 287.59 2,634,583 +0.10(+0.03%)
May 09, 2022 290.66 292.49 285.86 287.49 2,603,020 -8.25(-2.79%)
May 06, 2022 295.65 297.06 289.71 295.74 2,476,993 -2.96(-0.99%)
May 05, 2022 310.71 312.19 294.61 298.70 2,231,687 -16.16(-5.13%)
May 04, 2022 303.15 315.88 300.10 314.86 1,937,647 +10.04(+3.29%)
May 03, 2022 306.68 307.62 302.71 304.82 2,121,670 +0.22(+0.07%)
May 02, 2022 300.46 306.04 297.25 304.60 2,528,925 +4.24(+1.41%)
Apr 29, 2022 310.00 311.98 299.80 300.36 2,984,737 -13.48(-4.30%)
Apr 28, 2022 308.16 316.14 305.62 313.84 2,215,301 +10.74(+3.54%)
Apr 27, 2022 302.98 309.31 302.38 303.10 1,821,236 +0.00(+0.00%)
Apr 26, 2022 311.62 315.11 302.10 303.10 2,101,449 -13.72(-4.33%)
Apr 25, 2022 309.39 317.13 306.24 316.82 2,049,730 +6.02(+1.94%)
Apr 22, 2022 321.02 323.84 310.31 310.80 1,919,637 -11.51(-3.57%)
Apr 21, 2022 326.19 330.32 321.34 322.31 1,910,212 -1.36(-0.42%)
Apr 20, 2022 324.03 328.38 322.62 323.67 2,273,615 +3.10(+0.97%)
Apr 19, 2022 312.71 320.80 312.15 320.57 1,764,213 +6.97(+2.22%)
Apr 18, 2022 318.52 321.00 310.83 313.60 2,479,341 -5.87(-1.84%)
Apr 14, 2022 326.88 328.28 319.29 319.47 2,964,861 -6.12(-1.88%)
Apr 13, 2022 324.34 327.35 323.24 325.59 2,081,368 -1.14(-0.35%)
Apr 12, 2022 329.73 333.95 326.25 326.73 1,834,955 -0.54(-0.17%)
Apr 11, 2022 336.10 337.42 324.86 327.27 2,445,421 -11.65(-3.44%)
Apr 08, 2022 342.43 344.30 338.27 338.92 2,169,979 -2.85(-0.83%)
Apr 07, 2022 338.99 344.81 337.81 341.77 2,313,129 +1.51(+0.44%)
Apr 06, 2022 338.29 341.93 334.54 340.26 2,299,027 -2.56(-0.75%)
Apr 05, 2022 341.50 345.30 341.50 342.82 3,059,299 -1.65(-0.48%)
Apr 04, 2022 341.99 344.76 340.05 344.47 2,317,489 +3.83(+1.12%)
Apr 01, 2022 338.59 341.30 336.35 340.64 2,090,296 +3.41(+1.01%)
Mar 31, 2022 337.50 343.75 337.23 337.23 2,755,176 -1.23(-0.36%)
Mar 30, 2022 336.57 340.70 336.48 338.46 1,721,588 -2.23(-0.65%)
Mar 29, 2022 339.00 341.06 337.00 340.69 2,223,024 +9.95(+3.01%)
Mar 28, 2022 326.58 330.89 325.33 330.74 1,984,416 +3.03(+0.92%)
Mar 25, 2022 327.58 329.51 324.26 327.71 1,813,968 +2.42(+0.74%)
Mar 24, 2022 320.36 325.42 320.11 325.29 1,430,383 +4.79(+1.49%)
Mar 23, 2022 325.00 327.18 320.29 320.50 1,837,526 -6.97(-2.13%)
Mar 22, 2022 324.00 328.75 323.26 327.47 2,029,542 +2.97(+0.92%)
Mar 21, 2022 323.37 326.35 320.92 324.50 2,290,535 +0.55(+0.17%)
Mar 18, 2022 321.87 324.48 316.51 323.95 7,566,210 +4.45(+1.39%)
Mar 17, 2022 338.90 344.46 318.33 319.50 4,660,842 -5.41(-1.67%)
Mar 16, 2022 320.67 325.46 315.54 324.91 3,474,303 +8.68(+2.74%)
Mar 15, 2022 311.30 316.92 310.25 316.23 2,695,283 +8.55(+2.78%)
Mar 14, 2022 309.07 313.15 303.90 307.68 3,156,692 -3.90(-1.25%)
Mar 11, 2022 314.41 318.72 311.21 311.58 3,811,928 +2.06(+0.67%)
Mar 10, 2022 305.00 310.16 304.02 309.52 2,048,951 +0.10(+0.03%)
Mar 09, 2022 311.03 312.69 307.75 309.42 2,825,935 +7.80(+2.59%)
Mar 08, 2022 303.71 309.01 297.36 301.62 2,902,558 -3.40(-1.11%)
Mar 07, 2022 313.18 314.00 304.60 305.02 2,908,137 -9.14(-2.91%)
Mar 04, 2022 314.55 316.31 310.00 314.16 1,917,250 -4.79(-1.50%)
Mar 03, 2022 322.84 323.69 315.60 318.95 2,119,750 +0.62(+0.19%)
Mar 02, 2022 315.42 320.26 312.55 318.33 2,220,789 +6.98(+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.