Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 266.94 267.68 264.64 264.79 2,478,617 -2.20(-0.83%)
Mar 30, 2021 268.18 268.46 265.05 266.99 1,839,435 -0.95(-0.35%)
Mar 29, 2021 266.68 269.62 266.22 267.94 2,502,572 -1.18(-0.44%)
Mar 26, 2021 257.42 269.63 257.35 269.12 3,309,207 +11.66(+4.53%)
Mar 25, 2021 255.14 258.32 254.78 257.46 1,788,952 +1.02(+0.40%)
Mar 24, 2021 254.89 258.60 254.68 256.45 2,254,170 +1.46(+0.57%)
Mar 23, 2021 254.48 256.04 253.40 254.99 2,253,769 +0.80(+0.31%)
Mar 22, 2021 252.23 254.90 251.46 254.20 2,395,118 +1.36(+0.54%)
Mar 19, 2021 255.30 257.94 250.29 252.84 4,653,589 -2.98(-1.17%)
Mar 18, 2021 256.13 260.24 253.12 255.82 4,266,924 +2.51(+0.99%)
Mar 17, 2021 252.59 255.23 250.77 253.31 2,740,031 +0.72(+0.28%)
Mar 16, 2021 256.13 256.17 252.18 252.59 2,280,171 -2.63(-1.03%)
Mar 15, 2021 252.75 255.53 252.54 255.21 2,395,132 +1.25(+0.49%)
Mar 12, 2021 253.99 255.20 251.80 253.96 1,907,653 -1.36(-0.53%)
Mar 11, 2021 249.21 256.99 249.21 255.32 3,100,691 +8.85(+3.59%)
Mar 10, 2021 245.66 247.51 244.05 246.47 2,134,552 +2.66(+1.09%)
Mar 09, 2021 242.04 246.78 241.20 243.82 2,847,330 +4.77(+2.00%)
Mar 08, 2021 244.04 245.18 238.89 239.04 2,979,699 -0.12(-0.05%)
Mar 05, 2021 238.90 240.28 234.30 239.16 3,376,499 +2.41(+1.02%)
Mar 04, 2021 242.34 244.07 235.00 236.75 2,701,692 -6.88(-2.82%)
Mar 03, 2021 249.12 249.21 243.51 243.63 2,205,910 -4.84(-1.95%)
Mar 02, 2021 247.45 250.28 246.44 248.47 2,190,697 +1.03(+0.41%)
Mar 01, 2021 243.46 249.02 243.46 247.45 2,039,294 +6.96(+2.89%)
Feb 26, 2021 244.65 245.23 239.44 240.49 2,830,233 -2.76(-1.13%)
Feb 25, 2021 248.23 248.36 242.10 243.25 2,251,105 -5.26(-2.12%)
Feb 24, 2021 242.70 249.66 242.33 248.51 2,583,488 +2.95(+1.20%)
Feb 23, 2021 241.12 247.23 240.19 245.56 2,286,161 +3.41(+1.41%)
Feb 22, 2021 242.21 243.62 239.71 242.15 1,539,889 -1.59(-0.65%)
Feb 19, 2021 247.74 247.77 243.61 243.74 2,126,639 -3.20(-1.30%)
Feb 18, 2021 244.99 247.39 244.13 246.94 1,736,350 -1.10(-0.44%)
Feb 17, 2021 246.00 250.75 245.16 248.04 1,984,589 +1.66(+0.67%)
Feb 16, 2021 246.96 248.72 245.64 246.38 1,676,220 -0.40(-0.16%)
Feb 12, 2021 246.77 247.86 244.81 246.79 1,271,873 -1.44(-0.58%)
Feb 11, 2021 247.29 249.20 246.38 248.22 1,340,962 +1.95(+0.79%)
Feb 10, 2021 247.31 248.44 245.24 246.28 1,490,167 -0.71(-0.29%)
Feb 09, 2021 245.68 248.07 245.00 246.99 1,609,365 +0.35(+0.14%)
Feb 08, 2021 243.38 246.67 243.23 246.63 1,574,005 +3.61(+1.49%)
Feb 05, 2021 243.55 245.14 241.70 243.02 1,562,429 +0.51(+0.21%)
Feb 04, 2021 239.21 242.53 236.66 242.51 1,775,859 +4.45(+1.87%)
Feb 03, 2021 237.89 239.73 236.36 238.06 2,577,383 -0.37(-0.15%)
Feb 02, 2021 239.63 241.00 238.31 238.43 2,097,371 +1.13(+0.48%)
Feb 01, 2021 235.89 238.57 233.85 237.30 1,627,208 +5.42(+2.34%)
Jan 29, 2021 237.94 238.89 231.70 231.88 2,602,379 -7.11(-2.98%)
Jan 28, 2021 238.90 242.31 237.84 238.99 1,871,880 +3.10(+1.32%)
Jan 27, 2021 238.34 240.80 234.25 235.89 1,910,134 -6.60(-2.72%)
Jan 26, 2021 242.69 243.85 240.72 242.49 1,403,754 +0.91(+0.38%)
Jan 25, 2021 241.41 243.26 238.73 241.58 2,004,822 -2.62(-1.07%)
Jan 22, 2021 244.77 245.73 243.05 244.20 2,138,324 -3.04(-1.23%)
Jan 21, 2021 249.65 250.95 246.25 247.24 1,695,905 -3.58(-1.43%)
Jan 20, 2021 247.28 251.49 246.34 250.81 2,171,754 +5.59(+2.28%)
Jan 19, 2021 243.85 246.62 243.22 245.22 2,346,748 +2.10(+0.86%)
Jan 15, 2021 243.10 245.35 242.53 243.12 1,998,002 -1.29(-0.53%)
Jan 14, 2021 246.58 246.58 243.58 244.42 2,350,775 -1.99(-0.81%)
Jan 13, 2021 245.81 248.34 245.81 246.41 1,951,708 -0.42(-0.17%)
Jan 12, 2021 248.48 249.53 244.56 246.84 1,987,098 -1.86(-0.75%)
Jan 11, 2021 251.07 252.86 248.62 248.70 1,826,843 -3.64(-1.44%)
Jan 08, 2021 252.00 254.60 249.60 252.34 2,104,804 +0.92(+0.36%)
Jan 07, 2021 248.71 253.06 248.69 251.42 2,165,090 +2.35(+0.94%)
Jan 06, 2021 247.60 251.79 245.45 249.07 2,654,352 +2.69(+1.09%)
Jan 05, 2021 244.92 247.06 243.72 246.38 1,893,968 +1.39(+0.57%)
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.