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

Accenture Plc (NY: ACN )

317.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 260.60 264.34 258.69 261.45 2,194,298 -0.69(-0.26%)
Feb 27, 2023 264.76 265.82 261.37 262.14 1,536,352 -0.28(-0.11%)
Feb 24, 2023 263.27 263.27 260.16 262.41 1,762,198 -4.63(-1.73%)
Feb 23, 2023 266.59 268.09 263.67 267.04 1,915,103 +1.58(+0.59%)
Feb 22, 2023 266.45 268.28 264.02 265.46 1,852,485 +0.47(+0.18%)
Feb 21, 2023 267.80 268.93 264.63 264.99 2,509,941 -7.78(-2.85%)
Feb 17, 2023 274.47 275.08 270.66 272.77 2,765,364 -4.11(-1.48%)
Feb 16, 2023 278.66 281.05 274.34 276.88 1,929,043 -6.33(-2.24%)
Feb 15, 2023 277.64 283.38 277.61 283.21 1,919,825 +2.84(+1.01%)
Feb 14, 2023 281.06 283.69 278.97 280.37 1,849,718 -3.53(-1.24%)
Feb 13, 2023 279.98 283.95 279.98 283.90 1,304,677 +4.32(+1.55%)
Feb 10, 2023 277.35 280.17 276.68 279.57 1,368,759 -1.18(-0.42%)
Feb 09, 2023 282.98 284.91 280.03 280.75 1,779,441 +0.44(+0.16%)
Feb 08, 2023 281.46 284.71 279.59 280.31 1,403,487 -3.06(-1.08%)
Feb 07, 2023 278.33 284.38 278.14 283.37 1,425,938 +3.29(+1.17%)
Feb 06, 2023 281.58 283.35 279.10 280.09 1,282,252 -4.67(-1.64%)
Feb 03, 2023 283.77 285.20 282.33 284.75 2,202,010 -4.81(-1.66%)
Feb 02, 2023 284.95 291.22 282.43 289.56 2,758,540 +10.34(+3.70%)
Feb 01, 2023 272.33 280.86 271.44 279.22 1,825,222 +4.48(+1.63%)
Jan 31, 2023 270.69 274.74 269.68 274.74 1,870,750 +4.66(+1.72%)
Jan 30, 2023 269.34 273.16 269.09 270.08 1,760,116 -2.90(-1.06%)
Jan 27, 2023 269.04 275.10 268.72 272.99 2,134,075 +2.96(+1.10%)
Jan 26, 2023 272.89 273.05 266.68 270.02 1,973,099 +1.08(+0.40%)
Jan 25, 2023 266.56 269.52 261.56 268.94 2,616,759 -1.68(-0.62%)
Jan 24, 2023 272.44 273.82 268.76 270.62 2,234,232 -4.40(-1.60%)
Jan 23, 2023 274.26 278.50 273.15 275.02 2,661,561 -1.11(-0.40%)
Jan 20, 2023 270.26 276.73 268.59 276.14 3,358,437 +7.46(+2.78%)
Jan 19, 2023 273.00 274.64 268.38 268.68 2,247,177 -4.93(-1.80%)
Jan 18, 2023 280.18 282.84 272.70 273.61 2,226,068 -6.87(-2.45%)
Jan 17, 2023 278.67 283.31 278.21 280.48 2,908,305 +2.70(+0.97%)
Jan 13, 2023 275.99 278.29 274.68 277.78 2,261,727 -1.67(-0.60%)
Jan 12, 2023 278.37 283.52 278.01 279.46 2,521,479 +2.72(+0.98%)
Jan 11, 2023 270.68 276.85 270.46 276.74 2,419,831 +7.16(+2.66%)
Jan 10, 2023 268.02 270.91 265.99 269.58 1,889,724 +1.16(+0.43%)
Jan 09, 2023 266.63 273.07 266.22 268.42 2,224,802 +5.55(+2.11%)
Jan 06, 2023 257.77 264.12 255.22 262.87 1,625,461 +6.08(+2.37%)
Jan 05, 2023 261.13 261.82 255.25 256.79 2,536,780 -6.21(-2.36%)
Jan 04, 2023 266.99 268.51 260.73 263.00 2,101,918 -0.90(-0.34%)
Jan 03, 2023 262.86 266.98 260.76 263.90 2,304,296 +3.34(+1.28%)
Dec 30, 2022 259.29 260.61 256.42 260.56 1,371,758 -1.50(-0.57%)
Dec 29, 2022 259.34 264.50 259.34 262.06 1,553,341 +5.14(+2.00%)
Dec 28, 2022 259.84 262.81 256.48 256.93 1,420,464 -2.14(-0.83%)
Dec 27, 2022 259.66 260.93 257.50 259.06 1,086,004 -0.76(-0.29%)
Dec 23, 2022 259.53 260.43 257.11 259.83 1,242,522 +1.30(+0.50%)
Dec 22, 2022 258.22 259.67 254.50 258.53 2,331,106 -4.06(-1.55%)
Dec 21, 2022 258.25 264.28 258.19 262.59 3,666,387 +6.85(+2.68%)
Dec 20, 2022 247.77 256.25 247.53 255.74 3,177,263 +6.35(+2.55%)
Dec 19, 2022 256.97 258.04 248.18 249.39 4,245,685 -8.87(-3.43%)
Dec 16, 2022 268.20 268.53 257.05 258.25 6,690,110 -16.25(-5.92%)
Dec 15, 2022 280.67 281.60 272.71 274.50 2,948,529 -10.09(-3.54%)
Dec 14, 2022 287.13 290.29 281.08 284.59 2,613,759 -3.81(-1.32%)
Dec 13, 2022 295.83 296.78 286.04 288.40 3,603,449 +2.94(+1.03%)
Dec 12, 2022 279.40 286.06 277.78 285.46 2,488,514 +3.84(+1.36%)
Dec 09, 2022 282.58 284.90 281.34 281.62 1,871,269 -3.65(-1.28%)
Dec 08, 2022 281.22 287.14 280.09 285.27 2,095,280 +5.33(+1.90%)
Dec 07, 2022 278.39 280.30 275.55 279.94 1,905,559 +1.25(+0.45%)
Dec 06, 2022 284.41 285.60 275.63 278.69 1,966,537 -7.16(-2.50%)
Dec 05, 2022 288.81 290.20 283.74 285.85 1,843,659 -7.22(-2.46%)
Dec 02, 2022 292.01 295.04 289.49 293.07 1,786,610 -2.64(-0.89%)
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.