Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 280.96 295.02 280.57 294.99 2,822,914 +12.69(+4.50%)
Nov 29, 2022 283.59 284.88 280.95 282.29 1,076,301 -2.57(-0.90%)
Nov 28, 2022 287.47 289.14 284.06 284.86 1,278,351 -5.69(-1.96%)
Nov 25, 2022 288.49 291.64 288.49 290.54 691,588 +1.83(+0.63%)
Nov 23, 2022 287.29 290.53 286.62 288.71 1,253,869 +1.61(+0.56%)
Nov 22, 2022 283.14 287.95 281.49 287.10 1,446,042 +5.75(+2.05%)
Nov 21, 2022 279.86 283.12 279.46 281.35 1,334,427 +0.51(+0.18%)
Nov 18, 2022 284.87 285.16 277.45 280.84 1,350,304 -0.63(-0.22%)
Nov 17, 2022 280.16 283.97 277.75 281.47 1,588,047 -4.28(-1.50%)
Nov 16, 2022 286.97 287.29 284.37 285.75 1,640,304 -1.12(-0.39%)
Nov 15, 2022 287.21 290.59 284.30 286.87 2,000,229 +3.67(+1.29%)
Nov 14, 2022 280.50 287.04 279.35 283.20 2,543,206 -1.16(-0.41%)
Nov 11, 2022 281.54 285.97 275.08 284.36 2,673,329 +3.01(+1.07%)
Nov 10, 2022 272.68 281.63 271.89 281.35 3,184,393 +20.17(+7.72%)
Nov 09, 2022 261.06 263.87 260.13 261.18 1,868,532 -2.54(-0.96%)
Nov 08, 2022 265.73 269.47 260.86 263.71 2,493,242 -0.04(-0.01%)
Nov 07, 2022 257.56 263.79 256.21 263.75 2,213,275 +7.75(+3.03%)
Nov 04, 2022 254.79 258.94 251.07 256.00 2,546,632 +4.19(+1.67%)
Nov 03, 2022 261.37 263.11 250.96 251.81 3,290,507 -15.26(-5.71%)
Nov 02, 2022 274.24 277.62 266.72 267.07 1,762,039 -8.84(-3.20%)
Nov 01, 2022 281.39 282.50 275.02 275.91 1,568,174 -2.38(-0.86%)
Oct 31, 2022 277.88 282.24 277.67 278.29 2,414,591 -3.80(-1.35%)
Oct 28, 2022 273.55 282.53 273.55 282.09 2,352,792 +8.76(+3.21%)
Oct 27, 2022 275.62 277.21 272.95 273.33 1,966,594 -1.01(-0.37%)
Oct 26, 2022 272.51 278.03 272.50 274.34 1,808,413 -0.72(-0.26%)
Oct 25, 2022 270.05 275.60 270.05 275.07 1,735,803 +5.19(+1.92%)
Oct 24, 2022 267.38 271.47 264.78 269.87 2,246,322 +5.63(+2.13%)
Oct 21, 2022 256.36 264.56 255.53 264.24 3,276,821 +7.64(+2.98%)
Oct 20, 2022 259.06 264.33 255.48 256.61 2,009,783 -2.24(-0.86%)
Oct 19, 2022 257.00 259.45 254.65 258.84 2,461,247 +0.01(+0.00%)
Oct 18, 2022 263.70 264.42 256.79 258.83 2,157,216 +1.79(+0.70%)
Oct 17, 2022 252.81 257.67 252.53 257.04 2,585,839 +9.31(+3.76%)
Oct 14, 2022 255.97 256.62 247.08 247.73 1,757,856 -4.65(-1.84%)
Oct 13, 2022 238.86 254.04 238.15 252.37 3,508,102 +7.24(+2.96%)
Oct 12, 2022 247.39 248.91 244.99 245.13 1,733,607 -1.75(-0.71%)
Oct 11, 2022 250.03 251.11 245.21 246.88 2,317,666 -4.75(-1.89%)
Oct 10, 2022 255.19 255.19 249.76 251.64 1,564,524 -1.81(-0.72%)
Oct 07, 2022 260.06 260.43 252.06 253.45 1,999,417 -9.52(-3.62%)
Oct 06, 2022 267.00 269.07 262.71 262.98 2,394,546 -4.75(-1.77%)
Oct 05, 2022 264.81 270.26 263.08 267.73 1,888,285 +0.03(+0.01%)
Oct 04, 2022 263.88 268.31 263.42 267.70 3,221,339 +9.19(+3.56%)
Oct 03, 2022 254.00 260.66 252.44 258.51 1,940,692 +7.41(+2.95%)
Sep 30, 2022 252.48 257.69 250.76 251.10 2,996,581 -0.95(-0.38%)
Sep 29, 2022 252.68 254.82 249.53 252.05 2,622,347 -3.57(-1.40%)
Sep 28, 2022 250.81 257.36 249.87 255.62 2,615,691 +5.45(+2.18%)
Sep 27, 2022 253.22 256.86 248.14 250.16 2,558,255 -1.17(-0.47%)
Sep 26, 2022 251.82 256.04 250.87 251.33 2,407,795 -2.38(-0.94%)
Sep 23, 2022 252.90 254.09 250.03 253.72 3,176,663 -2.28(-0.89%)
Sep 22, 2022 257.73 264.92 255.63 256.00 3,548,421 -3.03(-1.17%)
Sep 21, 2022 263.49 268.31 258.85 259.02 2,813,551 -4.70(-1.78%)
Sep 20, 2022 265.06 265.35 261.18 263.73 2,449,148 -4.63(-1.72%)
Sep 19, 2022 263.87 268.70 263.68 268.35 2,218,683 +2.25(+0.84%)
Sep 16, 2022 266.49 267.50 263.62 266.11 3,933,712 -1.15(-0.43%)
Sep 15, 2022 270.55 273.73 265.08 267.26 2,252,987 -4.56(-1.68%)
Sep 14, 2022 274.17 275.77 269.38 271.82 2,459,104 -2.92(-1.06%)
Sep 13, 2022 281.16 282.95 273.58 274.74 1,833,427 -13.41(-4.65%)
Sep 12, 2022 286.79 289.65 285.62 288.14 2,076,483 +4.60(+1.62%)
Sep 09, 2022 282.43 285.05 281.94 283.55 2,054,647 +2.53(+0.90%)
Sep 08, 2022 277.35 281.35 275.56 281.02 1,834,869 +1.17(+0.42%)
Sep 07, 2022 275.36 281.10 272.66 279.85 1,946,226 +3.22(+1.16%)
Sep 06, 2022 277.10 279.32 274.57 276.63 2,412,676 -0.60(-0.21%)
Sep 02, 2022 285.52 286.10 276.00 277.23 1,938,419 -4.61(-1.63%)
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.