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

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 324.72 330.73 324.46 324.46 2,863,631 -1.18(-0.36%)
Mar 30, 2022 323.82 327.80 323.74 325.64 1,789,357 -2.15(-0.65%)
Mar 29, 2022 326.16 328.14 324.24 327.79 2,310,532 +9.57(+3.01%)
Mar 28, 2022 314.21 318.36 313.01 318.21 2,062,531 +2.92(+0.92%)
Mar 25, 2022 315.17 317.03 311.98 315.30 1,885,373 +2.33(+0.74%)
Mar 24, 2022 308.23 313.09 307.88 312.97 1,486,689 +4.61(+1.49%)
Mar 23, 2022 312.69 314.78 308.16 308.36 1,909,859 -6.71(-2.13%)
Mar 22, 2022 311.73 316.30 311.02 315.07 2,109,433 +2.86(+0.92%)
Mar 21, 2022 311.12 313.99 308.77 312.21 2,380,700 +0.53(+0.17%)
Mar 18, 2022 309.68 312.19 304.52 311.68 7,864,049 +4.28(+1.39%)
Mar 17, 2022 326.06 331.41 306.27 307.40 4,844,313 -5.21(-1.67%)
Mar 16, 2022 308.52 313.13 303.59 312.61 3,611,066 +8.35(+2.75%)
Mar 15, 2022 299.51 304.92 298.50 304.25 2,801,381 +8.23(+2.78%)
Mar 14, 2022 297.36 301.29 292.39 296.03 3,280,953 -3.75(-1.25%)
Mar 11, 2022 302.50 306.65 299.42 299.78 3,961,982 +1.98(+0.67%)
Mar 10, 2022 293.45 298.41 292.51 297.80 2,129,606 +0.10(+0.03%)
Mar 09, 2022 299.25 300.85 296.09 297.70 2,937,176 +7.50(+2.59%)
Mar 08, 2022 292.21 297.31 286.10 290.20 3,016,815 -3.27(-1.11%)
Mar 07, 2022 301.32 302.11 293.06 293.47 3,022,614 -8.79(-2.91%)
Mar 04, 2022 302.64 304.33 298.26 302.26 1,992,721 -4.61(-1.50%)
Mar 03, 2022 310.61 311.43 303.65 306.87 2,203,192 +0.60(+0.19%)
Mar 02, 2022 303.47 308.13 300.71 306.27 2,308,209 +6.72(+2.24%)
Mar 01, 2022 304.99 305.36 298.03 299.56 2,624,825 -4.49(-1.48%)
Feb 28, 2022 306.62 307.35 300.10 304.05 3,553,900 -6.24(-2.01%)
Feb 25, 2022 305.31 310.93 305.44 310.30 2,653,136 +6.10(+2.00%)
Feb 24, 2022 290.90 304.59 289.32 304.20 3,937,016 +2.90(+0.96%)
Feb 23, 2022 310.55 312.52 300.75 301.30 2,281,002 -7.65(-2.48%)
Feb 22, 2022 307.89 315.55 305.75 308.95 2,904,286 -0.07(-0.02%)
Feb 18, 2022 309.02 0 -1.66(-0.54%)
Feb 17, 2022 320.31 320.31 310.04 310.68 2,232,948 -10.40(-3.24%)
Feb 16, 2022 313.53 322.74 312.80 321.08 2,980,079 +4.15(+1.31%)
Feb 15, 2022 320.12 320.71 314.95 316.93 2,489,895 +3.16(+1.01%)
Feb 14, 2022 310.84 315.45 309.30 313.78 2,794,783 -2.94(-0.93%)
Feb 11, 2022 330.91 331.91 314.89 316.71 3,213,252 -12.71(-3.86%)
Feb 10, 2022 332.98 338.26 327.11 329.42 2,554,406 -12.64(-3.70%)
Feb 09, 2022 338.31 343.03 338.20 342.06 2,526,134 +10.06(+3.03%)
Feb 08, 2022 327.10 332.83 326.99 332.00 2,285,086 +1.07(+0.32%)
Feb 07, 2022 333.07 335.08 330.02 330.93 1,314,993 -3.41(-1.02%)
Feb 04, 2022 331.83 337.26 327.94 334.34 2,227,129 +1.88(+0.56%)
Feb 03, 2022 332.19 330.95 332.46 2,812,789 -13.39(-3.87%)
Feb 02, 2022 340.98 346.46 340.12 345.86 2,705,627 +5.82(+1.71%)
Feb 01, 2022 340.80 343.19 335.67 340.04 2,169,388 -0.15(-0.05%)
Jan 31, 2022 331.93 340.30 340.19 3,282,670 +10.32(+3.13%)
Jan 28, 2022 321.25 329.87 314.78 329.87 2,559,369 +9.13(+2.85%)
Jan 27, 2022 324.75 328.79 318.47 320.73 2,887,362 +3.34(+1.05%)
Jan 26, 2022 328.49 330.93 315.86 317.40 4,596,242 -4.87(-1.51%)
Jan 25, 2022 319.34 326.31 314.82 322.26 3,767,793 -3.90(-1.19%)
Jan 24, 2022 315.87 326.72 307.01 326.16 4,724,196 +3.24(+1.00%)
Jan 21, 2022 328.46 331.05 322.55 322.92 2,942,092 -6.79(-2.06%)
Jan 20, 2022 332.37 342.46 329.09 329.71 2,928,169 -1.01(-0.31%)
Jan 19, 2022 337.71 342.58 330.49 330.72 3,507,495 -4.37(-1.30%)
Jan 18, 2022 335.41 337.73 331.90 335.09 3,560,409 -4.89(-1.44%)
Jan 14, 2022 339.98 0 -7.71(-2.22%)
Jan 13, 2022 363.89 364.92 347.09 347.68 3,060,078 -15.22(-4.19%)
Jan 12, 2022 363.54 368.92 362.35 362.90 3,267,111 +2.93(+0.82%)
Jan 11, 2022 354.60 360.61 349.17 359.97 2,503,543 +2.03(+0.57%)
Jan 10, 2022 348.75 358.30 345.68 357.94 3,076,550 +2.16(+0.61%)
Jan 07, 2022 363.79 364.65 355.20 355.79 3,614,857 -6.96(-1.92%)
Jan 06, 2022 369.16 376.37 360.59 362.74 4,571,145 -18.41(-4.83%)
Jan 05, 2022 387.63 387.67 381.07 381.15 2,575,402 -6.83(-1.76%)
Jan 04, 2022 392.31 394.77 386.93 387.98 2,622,160 -2.79(-0.71%)
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.