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

Accenture Plc (NY: ACN )

307.98 -1.02 (-0.33%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 333.21 341.61 341.49 3,270,123 +10.36(+3.13%)
Jan 28, 2022 322.49 331.13 315.99 331.13 2,549,586 +9.17(+2.85%)
Jan 27, 2022 325.99 330.05 319.69 321.96 2,876,326 +3.35(+1.05%)
Jan 26, 2022 329.75 332.20 317.07 318.61 4,578,674 -4.89(-1.51%)
Jan 25, 2022 320.56 327.56 316.02 323.50 3,753,392 -3.91(-1.19%)
Jan 24, 2022 317.08 327.97 308.19 327.41 4,706,139 +3.25(+1.00%)
Jan 21, 2022 329.72 332.32 323.79 324.16 2,930,847 -6.82(-2.06%)
Jan 20, 2022 333.64 343.77 330.35 330.98 2,916,977 -1.01(-0.31%)
Jan 19, 2022 339.00 343.90 331.76 331.99 3,494,088 -4.38(-1.30%)
Jan 18, 2022 336.69 339.02 333.18 336.38 3,546,800 -4.91(-1.44%)
Jan 14, 2022 341.28 0 -7.74(-2.22%)
Jan 13, 2022 365.29 366.31 348.42 349.02 3,048,381 -15.28(-4.19%)
Jan 12, 2022 364.93 370.33 363.74 364.30 3,254,623 +2.95(+0.82%)
Jan 11, 2022 355.96 362.00 350.51 361.35 2,493,973 +2.03(+0.57%)
Jan 10, 2022 350.09 359.68 347.01 359.32 3,064,790 +2.17(+0.61%)
Jan 07, 2022 365.19 366.05 356.56 357.15 3,601,040 -6.98(-1.92%)
Jan 06, 2022 370.58 377.81 361.98 364.13 4,553,673 -18.48(-4.83%)
Jan 05, 2022 389.11 389.15 382.54 382.61 2,565,558 -6.86(-1.76%)
Jan 04, 2022 393.81 396.28 388.41 389.47 2,612,137 -2.80(-0.71%)
Jan 03, 2022 399.45 400.29 390.18 392.27 2,211,013 -7.07(-1.77%)
Dec 31, 2021 397.56 401.66 396.99 399.35 1,207,747 +0.69(+0.17%)
Dec 30, 2021 400.99 401.38 396.77 398.65 1,326,690 -1.53(-0.38%)
Dec 29, 2021 399.61 402.06 397.56 400.18 1,081,406 +0.14(+0.04%)
Dec 28, 2021 399.78 401.85 398.51 400.04 1,414,471 -0.06(-0.01%)
Dec 27, 2021 391.84 400.69 391.44 400.10 1,978,896 +11.58(+2.98%)
Dec 23, 2021 387.54 391.92 386.25 388.52 1,426,420 -0.37(-0.09%)
Dec 22, 2021 378.82 388.94 378.79 388.88 2,369,358 +10.40(+2.75%)
Dec 21, 2021 373.77 378.73 370.73 378.48 2,311,060 +6.85(+1.84%)
Dec 20, 2021 376.54 377.07 369.45 371.63 2,793,272 -10.08(-2.64%)
Dec 17, 2021 381.82 389.77 376.97 381.71 5,116,856 -4.20(-1.09%)
Dec 16, 2021 397.92 398.48 384.38 385.91 6,537,198 +24.37(+6.74%)
Dec 15, 2021 356.63 362.09 353.82 361.53 2,910,475 +5.37(+1.51%)
Dec 14, 2021 360.65 362.00 353.06 356.17 2,569,463 -7.70(-2.12%)
Dec 13, 2021 365.52 367.17 363.42 363.87 2,951,244 -1.66(-0.45%)
Dec 10, 2021 360.49 365.99 359.32 365.52 2,059,541 +7.70(+2.15%)
Dec 09, 2021 359.13 360.17 356.99 357.82 1,911,525 -2.97(-0.82%)
Dec 08, 2021 358.30 361.11 356.09 360.79 2,357,430 +3.07(+0.86%)
Dec 07, 2021 356.43 359.45 352.55 357.72 2,017,854 +8.77(+2.51%)
Dec 06, 2021 348.71 352.00 344.95 348.94 2,180,179 +0.78(+0.22%)
Dec 03, 2021 355.86 357.16 344.23 348.16 2,420,739 -3.74(-1.06%)
Dec 02, 2021 346.52 355.36 346.52 351.90 3,304,949 +4.97(+1.43%)
Dec 01, 2021 351.87 356.02 346.75 346.93 2,986,330 +2.64(+0.77%)
Nov 30, 2021 348.40 351.66 344.19 344.29 4,942,532 -8.11(-2.30%)
Nov 29, 2021 345.97 355.97 345.97 352.40 2,965,917 +11.77(+3.46%)
Nov 26, 2021 347.92 348.57 339.76 340.63 2,750,231 -8.45(-2.42%)
Nov 24, 2021 346.05 349.62 345.54 349.08 2,274,903 +1.61(+0.46%)
Nov 23, 2021 349.16 350.23 344.15 347.47 2,074,670 -2.50(-0.72%)
Nov 22, 2021 357.80 359.03 349.76 349.97 2,178,297 -6.25(-1.76%)
Nov 19, 2021 358.31 360.96 356.11 356.23 2,661,520 -0.95(-0.27%)
Nov 18, 2021 357.70 357.92 357.05 357.18 2,653,236 -1.93(-0.54%)
Nov 17, 2021 357.92 361.17 356.01 359.11 2,512,099 +1.56(+0.44%)
Nov 16, 2021 353.83 359.43 353.56 357.55 2,110,833 +2.61(+0.74%)
Nov 15, 2021 358.13 358.47 354.56 354.94 2,031,892 -2.68(-0.75%)
Nov 12, 2021 354.50 357.98 352.93 357.61 1,870,703 +4.83(+1.37%)
Nov 11, 2021 352.17 353.69 350.89 352.78 1,229,405 +1.42(+0.40%)
Nov 10, 2021 351.58 351.36 1,403,933 -2.63(-0.74%)
Nov 09, 2021 353.18 354.29 351.39 353.99 1,936,732 +0.52(+0.15%)
Nov 08, 2021 356.43 357.06 352.69 353.47 1,797,097 -1.47(-0.42%)
Nov 05, 2021 355.32 358.47 353.50 354.94 2,190,941 +1.60(+0.45%)
Nov 04, 2021 349.63 353.46 348.21 353.35 2,054,618 +4.53(+1.30%)
Nov 03, 2021 347.70 349.20 341.39 348.82 1,793,253 +0.58(+0.17%)
Nov 02, 2021 343.94 349.92 343.51 348.24 2,294,598 +5.95(+1.74%)
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.