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

Accenture Plc (NY: ACN )

349.70 -6.11 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 303.47 306.61 302.33 302.58 2,721,747 +0.25(+0.08%)
Jun 29, 2023 295.54 304.53 294.26 302.33 2,793,741 +6.48(+2.19%)
Jun 28, 2023 294.63 296.28 291.99 295.85 2,102,562 +0.89(+0.30%)
Jun 27, 2023 291.34 295.17 290.35 294.96 2,094,954 +3.33(+1.14%)
Jun 26, 2023 290.82 295.00 290.74 291.62 2,883,078 -1.00(-0.34%)
Jun 23, 2023 294.18 296.80 291.91 292.62 4,320,847 -8.65(-2.87%)
Jun 22, 2023 292.41 301.48 290.24 301.27 4,986,218 -5.84(-1.90%)
Jun 21, 2023 310.33 311.49 307.00 307.11 3,180,877 -4.12(-1.32%)
Jun 20, 2023 311.09 314.40 308.88 311.23 3,415,965 -2.10(-0.67%)
Jun 16, 2023 319.58 321.55 312.88 313.32 5,370,977 -4.15(-1.31%)
Jun 15, 2023 312.97 318.75 309.20 317.47 3,354,131 +57.80(+22.26%)
May 08, 2023 260.84 261.81 258.34 259.67 1,879,602 -0.81(-0.31%)
May 05, 2023 263.98 265.12 259.25 260.48 2,644,134 -0.83(-0.32%)
May 04, 2023 267.96 268.45 260.51 261.31 2,637,115 -8.51(-3.15%)
May 03, 2023 272.71 274.14 269.47 269.83 1,989,946 -1.53(-0.56%)
May 02, 2023 274.42 274.93 268.70 271.36 1,762,673 -2.63(-0.96%)
May 01, 2023 273.66 274.46 272.05 273.98 1,188,729 -0.85(-0.31%)
Apr 28, 2023 268.39 274.97 268.39 274.84 2,125,823 +4.75(+1.76%)
Apr 27, 2023 268.52 271.11 265.56 270.09 2,023,103 +4.16(+1.56%)
Apr 26, 2023 266.56 268.25 264.94 265.93 2,134,933 +0.50(+0.19%)
Apr 25, 2023 270.49 271.33 265.33 265.43 1,973,225 -6.42(-2.36%)
Apr 24, 2023 270.43 272.22 269.51 271.86 1,386,745 +0.90(+0.33%)
Apr 21, 2023 270.37 272.43 270.04 270.95 1,632,458 +0.76(+0.28%)
Apr 20, 2023 271.88 272.17 268.67 270.19 2,739,374 -4.26(-1.55%)
Apr 19, 2023 273.38 274.55 272.11 274.45 2,248,464 -0.06(-0.02%)
Apr 18, 2023 275.89 275.94 272.99 274.51 1,931,412 -0.02(-0.01%)
Apr 17, 2023 273.36 276.34 273.36 274.53 2,956,540 +0.72(+0.26%)
Apr 14, 2023 277.78 279.41 272.38 273.82 2,936,391 -5.90(-2.11%)
Apr 13, 2023 277.49 279.87 274.28 279.72 3,227,142 +1.48(+0.53%)
Apr 12, 2023 282.78 283.03 277.44 278.24 2,708,691 -1.42(-0.51%)
Apr 11, 2023 276.42 280.96 275.97 279.66 3,196,922 +4.54(+1.65%)
Apr 10, 2023 271.51 275.17 269.92 275.12 1,613,444 -0.02(-0.01%)
Apr 06, 2023 274.12 275.67 272.37 275.14 2,176,012 +0.36(+0.13%)
Apr 05, 2023 279.57 280.22 274.37 274.78 2,501,426 -4.40(-1.58%)
Apr 04, 2023 277.81 280.74 277.60 279.18 2,387,305 +0.00(+0.00%)
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.