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

Accenture Plc (NY: ACN )

313.54 -3.29 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 292.93 293.82 287.41 289.12 4,272,300 -5.51(-1.87%)
May 27, 2022 284.25 294.65 284.25 294.63 2,848,236 +12.20(+4.32%)
May 26, 2022 273.60 283.71 272.31 282.42 2,831,398 +11.54(+4.26%)
May 25, 2022 269.62 272.53 266.62 270.89 1,870,986 +0.32(+0.12%)
May 24, 2022 271.06 272.23 264.50 270.57 2,156,160 -3.95(-1.44%)
May 23, 2022 272.47 275.04 267.51 274.52 2,197,654 +6.53(+2.44%)
May 20, 2022 266.95 269.68 259.77 267.99 3,090,696 +2.94(+1.11%)
May 19, 2022 261.69 269.30 261.26 265.04 2,766,201 -0.53(-0.20%)
May 18, 2022 277.89 278.25 263.89 265.58 2,752,193 -16.38(-5.81%)
May 17, 2022 285.45 285.45 279.18 281.96 1,654,907 +4.75(+1.71%)
May 16, 2022 275.77 279.92 273.22 277.21 1,649,367 -0.58(-0.21%)
May 13, 2022 274.18 279.63 272.19 277.79 2,450,279 +5.39(+1.98%)
May 12, 2022 269.30 272.84 266.19 272.41 2,358,405 +0.26(+0.10%)
May 11, 2022 276.79 279.46 271.68 272.14 2,476,153 -6.44(-2.31%)
May 10, 2022 280.92 283.25 274.87 278.59 2,719,726 +0.10(+0.03%)
May 09, 2022 281.56 283.33 276.91 278.49 2,687,143 -7.99(-2.79%)
May 06, 2022 286.39 287.76 280.64 286.48 2,557,037 -2.87(-0.99%)
May 05, 2022 300.98 302.42 285.39 289.35 2,303,810 -15.65(-5.13%)
May 04, 2022 293.66 305.99 290.70 305.00 1,997,677 +9.73(+3.29%)
May 03, 2022 297.08 298.00 293.23 295.28 2,190,237 +0.21(+0.07%)
May 02, 2022 291.05 296.46 287.94 295.06 2,610,654 +4.11(+1.41%)
Apr 29, 2022 300.30 302.21 290.41 290.96 3,081,196 -13.06(-4.30%)
Apr 28, 2022 298.51 306.24 296.05 304.01 2,286,894 +10.40(+3.54%)
Apr 27, 2022 293.50 299.63 292.91 293.61 1,880,094 +0.00(+0.00%)
Apr 26, 2022 301.86 305.25 292.64 293.61 2,169,362 -13.29(-4.33%)
Apr 25, 2022 299.70 307.20 296.65 306.90 2,115,972 +5.83(+1.94%)
Apr 22, 2022 310.97 313.70 300.59 301.07 1,981,675 -11.15(-3.57%)
Apr 21, 2022 315.98 319.98 311.28 312.22 1,971,945 -1.32(-0.42%)
Apr 20, 2022 313.89 318.10 312.52 313.54 2,347,093 +3.00(+0.97%)
Apr 19, 2022 302.92 310.76 302.38 310.53 1,821,228 +6.75(+2.22%)
Apr 18, 2022 308.55 310.95 301.10 303.78 2,559,467 -5.69(-1.84%)
Apr 14, 2022 316.65 318.00 309.29 309.47 3,060,678 -5.93(-1.88%)
Apr 13, 2022 314.19 317.10 313.12 315.40 2,148,633 -0.17(-0.05%)
Apr 12, 2022 318.46 322.54 315.10 315.56 1,899,897 -0.52(-0.16%)
Apr 11, 2022 324.61 325.89 313.76 316.08 2,531,968 -11.25(-3.44%)
Apr 08, 2022 330.73 332.53 326.71 327.33 2,246,778 -2.75(-0.83%)
Apr 07, 2022 327.40 333.02 326.26 330.09 2,394,994 +1.46(+0.44%)
Apr 06, 2022 326.73 330.24 323.10 328.63 2,380,393 -2.47(-0.75%)
Apr 05, 2022 329.83 333.49 329.83 331.10 3,167,572 -1.59(-0.48%)
Apr 04, 2022 330.30 332.98 328.43 332.69 2,399,509 +3.70(+1.12%)
Apr 01, 2022 327.02 329.63 324.85 329.00 2,164,275 +3.29(+1.01%)
Mar 31, 2022 325.96 332.00 325.70 325.70 2,852,686 -1.19(-0.36%)
Mar 30, 2022 325.06 329.06 324.98 326.89 1,782,518 -2.15(-0.65%)
Mar 29, 2022 327.41 329.40 325.48 329.05 2,301,700 +9.61(+3.01%)
Mar 28, 2022 315.42 319.58 314.21 319.44 2,054,647 +2.93(+0.92%)
Mar 25, 2022 316.38 318.25 313.18 316.51 1,878,167 +2.34(+0.74%)
Mar 24, 2022 309.41 314.29 309.06 314.17 1,481,006 +4.63(+1.49%)
Mar 23, 2022 313.89 315.99 309.34 309.55 1,902,559 -6.73(-2.13%)
Mar 22, 2022 312.93 317.51 312.21 316.28 2,101,371 +2.87(+0.92%)
Mar 21, 2022 312.32 315.19 309.95 313.41 2,371,601 +0.53(+0.17%)
Mar 18, 2022 310.87 313.39 305.69 312.88 7,833,991 +4.30(+1.39%)
Mar 17, 2022 327.32 332.69 307.45 308.58 4,825,797 -5.22(-1.67%)
Mar 16, 2022 309.71 314.33 304.76 313.80 3,597,264 +8.38(+2.74%)
Mar 15, 2022 300.66 306.09 299.64 305.42 2,790,673 +8.26(+2.78%)
Mar 14, 2022 298.50 302.45 293.51 297.16 3,268,412 -3.77(-1.25%)
Mar 11, 2022 303.66 307.83 300.57 300.93 3,946,838 +1.99(+0.67%)
Mar 10, 2022 294.57 299.55 293.63 298.94 2,121,467 +0.10(+0.03%)
Mar 09, 2022 300.40 302.00 297.23 298.84 2,925,949 +7.53(+2.59%)
Mar 08, 2022 293.33 298.45 287.20 291.31 3,005,284 -3.28(-1.11%)
Mar 07, 2022 302.48 303.27 294.19 294.59 3,011,061 -8.83(-2.91%)
Mar 04, 2022 303.80 305.50 299.40 303.42 1,985,104 -4.63(-1.50%)
Mar 03, 2022 311.81 312.63 304.81 308.05 2,194,771 +0.60(+0.19%)
Mar 02, 2022 304.64 309.31 301.87 307.45 2,299,386 +6.74(+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.