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 (%)
Jun 30, 2021 282.40 283.36 280.31 281.26 1,672,094 -1.56(-0.55%)
Jun 29, 2021 281.26 283.99 281.08 282.82 2,160,089 +2.41(+0.86%)
Jun 28, 2021 280.93 282.29 279.08 280.41 1,742,386 -0.73(-0.26%)
Jun 25, 2021 278.91 281.67 277.09 281.14 4,437,623 +2.96(+1.06%)
Jun 24, 2021 283.59 283.59 276.26 278.18 3,148,536 +5.59(+2.05%)
Jun 23, 2021 274.54 275.16 272.48 272.59 2,265,219 +0.04(+0.01%)
Jun 22, 2021 272.64 273.46 270.69 272.55 2,116,926 +0.10(+0.04%)
Jun 21, 2021 270.93 274.30 269.07 272.45 2,053,649 +4.11(+1.53%)
Jun 18, 2021 269.86 270.97 267.91 268.34 3,284,803 -3.36(-1.24%)
Jun 17, 2021 269.54 272.33 269.54 271.70 1,962,132 +0.79(+0.29%)
Jun 16, 2021 274.29 274.29 270.04 270.91 2,463,718 -2.15(-0.79%)
Jun 15, 2021 273.69 274.73 272.27 273.06 1,475,987 +0.46(+0.17%)
Jun 14, 2021 272.63 272.72 270.18 272.60 1,752,883 +0.41(+0.15%)
Jun 11, 2021 271.92 272.46 270.91 272.19 1,543,948 +1.01(+0.37%)
Jun 10, 2021 270.52 271.64 269.80 271.18 2,103,750 +2.01(+0.75%)
Jun 09, 2021 270.11 270.27 268.62 269.16 1,222,600 +0.63(+0.23%)
Jun 08, 2021 269.06 270.47 268.02 268.53 1,384,981 -0.71(-0.26%)
Jun 07, 2021 270.17 271.20 268.16 269.24 1,471,588 -0.94(-0.35%)
Jun 04, 2021 268.41 270.43 268.28 270.17 1,201,364 +3.38(+1.27%)
Jun 03, 2021 267.15 267.90 264.65 266.80 1,614,751 -2.07(-0.77%)
Jun 02, 2021 268.15 270.13 268.15 268.87 2,190,373 +0.88(+0.33%)
Jun 01, 2021 272.47 272.47 267.73 267.99 1,751,234 -1.22(-0.45%)
May 28, 2021 269.58 271.84 269.15 269.21 2,102,157 +2.01(+0.75%)
May 27, 2021 271.13 272.19 266.34 267.20 7,510,542 -3.72(-1.37%)
May 26, 2021 272.78 273.67 270.33 270.92 1,963,265 -1.95(-0.71%)
May 25, 2021 272.68 273.06 270.59 272.86 1,846,011 +1.09(+0.40%)
May 24, 2021 272.11 272.91 271.17 271.78 1,290,527 +1.40(+0.52%)
May 21, 2021 271.92 273.96 269.70 270.37 2,316,541 -0.54(-0.20%)
May 20, 2021 268.77 272.04 268.65 270.92 2,195,425 +2.84(+1.06%)
May 19, 2021 267.08 268.17 264.17 268.07 1,709,294 -1.95(-0.72%)
May 18, 2021 272.69 273.54 269.84 270.02 1,507,593 -3.81(-1.39%)
May 17, 2021 274.44 275.31 272.97 273.83 1,572,116 -1.15(-0.42%)
May 14, 2021 273.69 280.98 273.46 274.97 1,347,441 +2.75(+1.01%)
May 13, 2021 268.22 274.07 268.22 272.23 1,779,934 +5.66(+2.12%)
May 12, 2021 272.14 272.22 266.33 266.57 2,218,401 -8.17(-2.97%)
May 11, 2021 275.20 275.22 271.50 274.73 1,615,845 -2.54(-0.92%)
May 10, 2021 277.28 280.60 276.87 277.27 1,698,650 -0.88(-0.32%)
May 07, 2021 278.79 280.59 277.68 278.15 1,461,293 +0.35(+0.13%)
May 06, 2021 276.19 277.82 274.41 277.80 1,952,817 +1.56(+0.57%)
May 05, 2021 278.48 279.39 275.85 276.23 1,629,078 -1.98(-0.71%)
May 04, 2021 277.54 278.54 275.88 278.22 1,897,834 -0.54(-0.20%)
May 03, 2021 279.49 279.95 277.99 278.76 1,362,901 +2.10(+0.76%)
Apr 30, 2021 277.43 277.57 275.13 276.66 2,063,819 -2.45(-0.88%)
Apr 29, 2021 278.68 279.82 277.26 279.11 1,307,790 +2.17(+0.78%)
Apr 28, 2021 277.38 278.07 276.52 276.95 1,215,721 +0.02(+0.01%)
Apr 27, 2021 276.76 277.54 274.85 276.93 1,332,045 +0.70(+0.25%)
Apr 26, 2021 278.22 278.95 275.58 276.23 1,489,050 -2.12(-0.76%)
Apr 23, 2021 276.87 279.45 276.40 278.35 1,577,604 +1.51(+0.54%)
Apr 22, 2021 277.63 279.82 275.88 276.84 1,530,645 -0.53(-0.19%)
Apr 21, 2021 276.38 277.79 274.58 277.38 1,662,215 +2.02(+0.73%)
Apr 20, 2021 272.81 275.64 272.64 275.36 1,980,718 +1.97(+0.72%)
Apr 19, 2021 273.92 274.05 271.83 273.39 1,506,187 -0.40(-0.15%)
Apr 16, 2021 272.07 274.27 271.93 273.79 2,751,690 +1.73(+0.63%)
Apr 15, 2021 273.12 274.00 271.36 272.06 2,145,967 +0.68(+0.25%)
Apr 14, 2021 271.33 273.64 270.09 271.39 1,995,072 +0.10(+0.04%)
Apr 13, 2021 272.60 273.04 270.21 271.29 2,342,443 -2.21(-0.81%)
Apr 12, 2021 272.00 274.03 271.21 273.50 1,511,377 -0.16(-0.06%)
Apr 09, 2021 271.08 273.76 269.75 273.66 1,879,598 +3.13(+1.16%)
Apr 08, 2021 270.24 271.41 269.40 270.53 1,682,795 +1.76(+0.65%)
Apr 07, 2021 268.20 269.78 267.37 268.77 2,876,791 +0.89(+0.33%)
Apr 06, 2021 267.69 269.23 265.99 267.88 1,878,360 +0.48(+0.18%)
Apr 05, 2021 265.38 268.88 265.18 267.40 2,766,382 +2.65(+1.00%)
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.