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

Accenture Plc (NY: ACN )

316.00 +1.46 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 276.81 281.15 276.60 277.22 2,423,941 -3.79(-1.35%)
Oct 28, 2022 272.49 281.44 272.49 281.01 2,361,903 +8.73(+3.21%)
Oct 27, 2022 274.56 276.14 271.90 272.28 1,974,209 -1.01(-0.37%)
Oct 26, 2022 271.46 276.95 271.45 273.28 1,815,416 -0.72(-0.26%)
Oct 25, 2022 269.01 274.53 269.01 274.00 1,742,524 +5.18(+1.93%)
Oct 24, 2022 266.35 270.42 263.76 268.83 2,255,020 +5.60(+2.13%)
Oct 21, 2022 255.37 263.54 254.54 263.23 3,289,509 +7.61(+2.98%)
Oct 20, 2022 258.06 263.31 254.50 255.62 2,017,565 -2.23(-0.86%)
Oct 19, 2022 256.01 258.45 253.66 257.85 2,470,777 +0.01(+0.00%)
Oct 18, 2022 262.69 263.40 255.79 257.83 2,165,568 +1.79(+0.70%)
Oct 17, 2022 251.84 256.68 251.56 256.05 2,595,851 +9.28(+3.76%)
Oct 14, 2022 254.98 255.63 246.13 246.77 1,764,662 -4.63(-1.84%)
Oct 13, 2022 237.94 253.06 237.23 251.40 3,521,686 +7.22(+2.96%)
Oct 12, 2022 246.44 247.95 244.05 244.18 1,740,320 -1.75(-0.71%)
Oct 11, 2022 249.06 250.14 244.26 245.93 2,326,640 -4.73(-1.89%)
Oct 10, 2022 254.21 254.21 248.80 250.67 1,570,582 -1.81(-0.72%)
Oct 07, 2022 259.06 259.42 251.09 252.47 2,007,159 -9.49(-3.62%)
Oct 06, 2022 265.97 268.03 261.70 261.96 2,403,818 -4.74(-1.78%)
Oct 05, 2022 263.79 269.22 262.07 266.70 1,895,597 +0.03(+0.01%)
Oct 04, 2022 262.87 267.28 262.40 266.67 3,233,812 +9.16(+3.56%)
Oct 03, 2022 253.02 259.66 251.46 257.51 1,948,206 +7.38(+2.95%)
Sep 30, 2022 251.50 256.69 249.79 250.13 3,008,184 -0.94(-0.38%)
Sep 29, 2022 251.71 253.84 248.57 251.07 2,632,501 -3.56(-1.40%)
Sep 28, 2022 249.84 256.36 248.90 254.63 2,625,819 +5.44(+2.18%)
Sep 27, 2022 252.24 255.87 247.19 249.20 2,568,161 -1.17(-0.47%)
Sep 26, 2022 250.85 255.05 249.90 250.37 2,417,119 -2.37(-0.94%)
Sep 23, 2022 251.92 253.11 249.06 252.74 3,188,963 -2.28(-0.89%)
Sep 22, 2022 256.73 263.90 254.64 255.01 3,562,161 -3.01(-1.17%)
Sep 21, 2022 262.48 267.28 257.85 258.02 2,824,445 -4.69(-1.78%)
Sep 20, 2022 264.04 264.32 260.17 262.71 2,458,631 -4.61(-1.72%)
Sep 19, 2022 262.85 267.67 262.67 267.32 2,227,273 +2.24(+0.84%)
Sep 16, 2022 265.46 266.47 262.60 265.08 3,948,944 -1.15(-0.43%)
Sep 15, 2022 269.51 272.68 264.06 266.23 2,261,711 -4.54(-1.68%)
Sep 14, 2022 273.11 274.70 268.34 270.77 2,468,626 -2.91(-1.06%)
Sep 13, 2022 280.07 281.86 272.53 273.68 1,840,526 -13.36(-4.65%)
Sep 12, 2022 285.68 288.54 284.52 287.03 2,084,523 +4.58(+1.62%)
Sep 09, 2022 281.34 283.95 280.86 282.45 2,062,603 +2.52(+0.90%)
Sep 08, 2022 276.28 280.27 274.49 279.94 1,841,974 +1.17(+0.42%)
Sep 07, 2022 274.30 280.01 271.61 278.77 1,953,762 +3.21(+1.16%)
Sep 06, 2022 276.03 278.25 273.51 275.56 2,422,018 -0.59(-0.21%)
Sep 02, 2022 284.42 284.99 274.94 276.16 1,945,925 -4.59(-1.63%)
Sep 01, 2022 279.78 280.98 276.21 280.74 2,079,302 +0.32(+0.11%)
Aug 31, 2022 286.44 287.68 279.42 280.42 2,525,382 -3.93(-1.38%)
Aug 30, 2022 289.25 289.70 281.60 284.35 1,709,138 -2.57(-0.89%)
Aug 29, 2022 286.78 289.57 285.03 286.92 1,710,448 -2.91(-1.00%)
Aug 26, 2022 301.20 301.28 289.70 289.82 1,750,417 -11.32(-3.76%)
Aug 25, 2022 298.56 302.03 297.36 301.14 1,772,229 +3.41(+1.15%)
Aug 24, 2022 298.14 299.40 295.39 297.73 1,744,072 -0.43(-0.14%)
Aug 23, 2022 299.50 302.60 297.96 298.15 1,252,910 -3.21(-1.06%)
Aug 22, 2022 300.71 304.13 299.92 301.36 1,695,399 -5.14(-1.68%)
Aug 19, 2022 308.07 308.90 304.83 306.51 1,720,483 -4.05(-1.31%)
Aug 18, 2022 310.11 311.92 307.60 310.56 1,425,958 +0.98(+0.32%)
Aug 17, 2022 308.58 311.40 306.83 309.58 1,549,112 -2.27(-0.73%)
Aug 16, 2022 309.32 313.88 309.26 311.84 1,641,772 +0.44(+0.14%)
Aug 15, 2022 308.83 312.02 308.74 311.40 1,157,564 -0.11(-0.03%)
Aug 12, 2022 307.94 312.00 305.68 311.51 1,825,218 +5.85(+1.91%)
Aug 11, 2022 308.90 310.95 305.05 305.66 1,615,148 -2.00(-0.65%)
Aug 10, 2022 306.22 308.92 305.61 307.66 1,516,509 +6.50(+2.16%)
Aug 09, 2022 299.52 302.41 299.24 301.16 1,811,594 -0.53(-0.17%)
Aug 08, 2022 301.85 304.10 299.92 301.68 1,650,686 +0.95(+0.32%)
Aug 05, 2022 296.38 300.96 295.83 300.73 1,547,637 -1.23(-0.41%)
Aug 04, 2022 300.58 302.15 298.84 301.96 1,671,122 +2.37(+0.79%)
Aug 03, 2022 293.66 300.79 293.22 299.58 1,398,735 +5.53(+1.88%)
Aug 02, 2022 293.96 298.04 291.07 294.05 1,822,885 -2.20(-0.74%)
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.