Skip to main content

Accenture Plc (NY: ACN )

274.26 +1.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 277.17 277.33 270.87 274.26 1,942,621 +1.10(+0.40%)
Jan 25, 2023 270.74 273.75 265.66 273.16 2,576,338 -1.71(-0.62%)
Jan 24, 2023 276.71 278.12 272.98 274.87 2,199,720 -4.47(-1.60%)
Jan 23, 2023 278.56 282.87 277.43 279.34 2,620,448 -1.13(-0.40%)
Jan 20, 2023 274.50 281.07 272.81 280.47 3,306,559 +7.58(+2.78%)
Jan 19, 2023 277.28 278.95 272.59 272.89 2,212,465 -5.01(-1.80%)
Jan 18, 2023 284.58 287.28 276.98 277.90 2,191,682 -6.98(-2.45%)
Jan 17, 2023 283.04 287.75 282.58 284.88 2,863,381 +2.74(+0.97%)
Jan 13, 2023 280.32 282.66 278.98 282.14 2,226,790 -1.70(-0.60%)
Jan 12, 2023 282.74 287.97 282.37 283.84 2,482,530 +2.76(+0.98%)
Jan 11, 2023 274.93 281.19 274.70 281.08 2,382,452 +7.27(+2.66%)
Jan 10, 2023 272.23 275.16 270.17 273.81 1,860,533 +1.18(+0.43%)
Jan 09, 2023 270.81 277.36 270.40 272.63 2,190,435 +5.64(+2.11%)
Jan 06, 2023 261.81 268.27 259.22 267.00 1,600,352 +6.18(+2.37%)
Jan 05, 2023 265.22 265.93 259.26 260.82 2,497,594 -6.31(-2.36%)
Jan 04, 2023 271.18 272.72 264.82 267.13 2,069,450 -0.91(-0.34%)
Jan 03, 2023 266.99 271.17 264.86 268.04 2,268,701 +3.39(+1.28%)
Dec 30, 2022 263.36 264.70 260.44 264.65 1,350,568 -1.53(-0.57%)
Dec 29, 2022 263.41 268.65 263.41 266.18 1,529,346 +5.22(+2.00%)
Dec 28, 2022 263.91 266.93 260.51 260.96 1,398,521 -2.17(-0.83%)
Dec 27, 2022 263.74 265.02 261.54 263.13 1,069,229 -0.77(-0.29%)
Dec 23, 2022 263.61 264.52 261.14 263.90 1,223,329 +1.32(+0.50%)
Dec 22, 2022 262.27 263.75 258.49 262.58 2,295,097 -4.13(-1.55%)
Dec 21, 2022 262.31 268.43 262.24 266.71 3,609,752 +6.96(+2.68%)
Dec 20, 2022 251.66 260.27 251.42 259.75 3,128,183 +6.45(+2.55%)
Dec 19, 2022 261.00 262.09 252.07 253.30 4,180,101 -9.01(-3.43%)
Dec 16, 2022 272.41 272.74 261.08 262.31 6,586,767 -16.50(-5.92%)
Dec 15, 2022 285.07 286.02 276.99 278.81 2,902,983 -10.25(-3.54%)
Dec 14, 2022 291.63 294.85 285.49 289.06 2,573,384 -3.87(-1.32%)
Dec 13, 2022 300.47 301.43 290.52 292.92 3,547,786 +2.99(+1.03%)
Dec 12, 2022 283.79 290.54 282.14 289.94 2,450,073 +3.90(+1.36%)
Dec 09, 2022 287.01 289.37 285.76 286.04 1,842,364 -3.71(-1.28%)
Dec 08, 2022 285.63 291.64 284.48 289.75 2,062,914 +5.42(+1.90%)
Dec 07, 2022 282.76 284.70 279.87 284.33 1,876,124 +1.27(+0.45%)
Dec 06, 2022 288.88 290.08 279.96 283.06 1,936,159 -7.27(-2.50%)
Dec 05, 2022 293.34 294.76 288.19 290.33 1,815,180 -7.33(-2.46%)
Dec 02, 2022 296.59 299.67 294.03 297.66 1,759,012 -2.68(-0.89%)
Dec 01, 2022 299.96 302.62 297.53 300.34 1,781,801 +1.88(+0.63%)
Nov 30, 2022 284.26 298.50 283.88 298.46 2,790,070 +12.84(+4.50%)
Nov 29, 2022 286.93 288.23 284.26 285.61 1,063,779 -2.60(-0.90%)
Nov 28, 2022 290.85 292.55 287.40 288.21 1,263,478 -5.75(-1.96%)
Nov 25, 2022 291.88 295.07 291.88 293.96 683,541 +1.85(+0.63%)
Nov 23, 2022 290.67 293.95 290.00 292.11 1,239,280 +1.63(+0.56%)
Nov 22, 2022 286.48 291.34 284.80 290.48 1,429,218 +5.82(+2.05%)
Nov 21, 2022 283.15 286.46 282.75 284.66 1,318,901 +0.51(+0.18%)
Nov 18, 2022 288.22 288.51 280.71 284.15 1,334,593 -0.63(-0.22%)
Nov 17, 2022 283.46 287.31 281.02 284.78 1,569,570 -4.33(-1.50%)
Nov 16, 2022 290.34 290.67 287.72 289.12 1,621,219 -1.13(-0.39%)
Nov 15, 2022 290.59 294.01 287.65 290.25 1,976,957 +3.71(+1.29%)
Nov 14, 2022 283.80 290.42 282.64 286.54 2,513,616 -1.17(-0.41%)
Nov 11, 2022 284.85 289.34 278.32 287.71 2,642,225 +3.05(+1.07%)
Nov 10, 2022 275.89 284.95 275.09 284.66 3,147,343 +20.41(+7.72%)
Nov 09, 2022 264.13 266.98 263.19 264.25 1,846,792 -2.57(-0.96%)
Nov 08, 2022 268.86 272.64 263.93 266.82 2,464,234 -0.04(-0.01%)
Nov 07, 2022 260.59 266.90 259.22 266.86 2,187,524 +7.84(+3.03%)
Nov 04, 2022 257.79 261.99 254.03 259.01 2,517,002 +4.25(+1.67%)
Nov 03, 2022 264.45 266.20 253.92 254.77 3,252,223 -15.44(-5.71%)
Nov 02, 2022 277.47 280.88 269.86 270.21 1,741,538 -8.95(-3.20%)
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.