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: 6:30 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 (%)
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 278.67 283.31 278.63 280.48 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%)
Dec 01, 2022 295.33 297.95 292.94 295.70 1,809,756 +1.86(+0.63%)
Nov 30, 2022 279.87 293.89 279.49 293.85 2,833,845 +12.64(+4.50%)
Nov 29, 2022 282.50 283.78 279.87 281.20 1,080,469 -2.56(-0.90%)
Nov 28, 2022 286.36 288.03 282.96 283.76 1,283,301 -5.66(-1.96%)
Nov 25, 2022 287.37 290.52 287.37 289.42 694,266 +1.83(+0.63%)
Nov 23, 2022 286.18 289.41 285.52 287.60 1,258,724 +1.60(+0.56%)
Nov 22, 2022 282.05 286.84 280.40 286.00 1,451,641 +5.73(+2.05%)
Nov 21, 2022 278.78 282.03 278.38 280.26 1,339,594 +0.51(+0.18%)
Nov 18, 2022 283.77 284.06 276.38 279.76 1,355,532 -0.62(-0.22%)
Nov 17, 2022 279.08 282.87 276.68 280.38 1,594,196 -4.27(-1.50%)
Nov 16, 2022 285.86 286.18 283.28 284.65 1,646,655 -1.11(-0.39%)
Nov 15, 2022 286.10 289.47 283.20 285.76 2,007,974 +3.65(+1.29%)
Nov 14, 2022 279.42 285.93 278.27 282.11 2,553,054 -1.15(-0.41%)
Nov 11, 2022 280.45 284.87 274.02 283.26 2,683,680 +3.00(+1.07%)
Nov 10, 2022 271.63 280.55 270.84 280.26 3,196,723 +20.10(+7.72%)
Nov 09, 2022 260.05 262.85 259.12 260.17 1,875,767 -2.53(-0.96%)
Nov 08, 2022 264.71 268.43 259.85 262.70 2,502,896 -0.04(-0.01%)
Nov 07, 2022 256.57 262.78 255.22 262.74 2,221,845 +7.72(+3.03%)
Nov 04, 2022 253.81 257.94 250.10 255.01 2,556,493 +4.18(+1.67%)
Nov 03, 2022 260.36 262.09 249.99 250.83 3,303,248 -15.20(-5.71%)
Nov 02, 2022 273.19 276.54 265.69 266.04 1,768,862 -8.81(-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.