Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 340.27 345.11 339.81 344.31 2,048,750 +2.37(+0.69%)
Oct 28, 2021 341.09 343.88 340.42 341.94 1,563,925 +2.18(+0.64%)
Oct 27, 2021 340.69 342.51 339.51 339.76 1,633,739 -2.20(-0.64%)
Oct 26, 2021 342.58 341.89 341.96 1,613,630 -0.10(-0.03%)
Oct 25, 2021 339.01 342.74 337.29 342.05 1,587,954 +2.54(+0.75%)
Oct 22, 2021 334.19 341.00 334.19 339.51 1,520,838 +6.40(+1.92%)
Oct 21, 2021 331.84 333.47 330.81 333.11 1,584,191 +1.27(+0.38%)
Oct 20, 2021 335.87 336.30 331.62 331.84 1,813,362 -3.78(-1.13%)
Oct 19, 2021 331.07 336.60 330.58 335.62 2,269,392 +6.30(+1.91%)
Oct 18, 2021 327.81 330.35 326.90 329.33 1,705,664 +1.31(+0.40%)
Oct 15, 2021 327.41 328.08 325.51 328.02 2,162,172 +2.67(+0.82%)
Oct 14, 2021 319.69 325.58 318.62 325.36 1,707,307 +8.50(+2.68%)
Oct 13, 2021 315.00 318.17 312.70 316.85 1,843,025 +3.32(+1.06%)
Oct 12, 2021 313.94 315.17 313.06 313.53 2,147,346 +1.14(+0.36%)
Oct 11, 2021 310.70 314.53 310.49 312.39 1,542,586 +1.25(+0.40%)
Oct 08, 2021 312.62 313.48 310.52 311.14 1,285,415 -1.01(-0.32%)
Oct 07, 2021 313.83 315.29 311.73 312.15 1,242,068 +1.01(+0.33%)
Oct 06, 2021 309.15 311.29 306.66 311.14 2,264,225 +0.07(+0.02%)
Oct 05, 2021 307.09 313.19 306.95 311.07 1,709,176 +5.39(+1.76%)
Oct 04, 2021 309.43 310.31 302.36 305.69 1,854,628 -5.14(-1.65%)
Oct 01, 2021 309.40 312.77 305.78 310.82 1,883,706 +4.73(+1.54%)
Sep 30, 2021 310.47 311.81 304.55 306.10 2,489,680 -3.45(-1.12%)
Sep 29, 2021 312.20 312.31 309.11 309.55 1,819,931 -0.65(-0.21%)
Sep 28, 2021 317.24 317.68 309.87 310.20 2,404,370 -9.86(-3.08%)
Sep 27, 2021 322.94 323.13 318.69 320.06 2,116,772 -4.52(-1.39%)
Sep 24, 2021 325.96 328.07 323.13 324.57 2,127,820 -3.61(-1.10%)
Sep 23, 2021 323.03 329.85 322.87 328.18 4,748,604 +7.98(+2.49%)
Sep 22, 2021 320.96 322.26 318.75 320.20 2,550,971 +3.36(+1.06%)
Sep 21, 2021 319.37 320.97 316.57 316.84 2,947,631 -1.09(-0.34%)
Sep 20, 2021 316.80 320.45 314.05 317.93 2,769,928 -2.98(-0.93%)
Sep 17, 2021 325.34 326.76 320.12 320.91 4,656,818 -6.53(-2.00%)
Sep 16, 2021 329.75 330.10 325.52 327.44 2,354,398 -2.11(-0.64%)
Sep 15, 2021 325.54 330.57 325.15 329.55 1,732,056 +3.55(+1.09%)
Sep 14, 2021 326.32 328.43 325.31 326.00 1,838,184 +1.23(+0.38%)
Sep 13, 2021 330.10 330.55 321.36 324.77 1,937,952 -2.37(-0.73%)
Sep 10, 2021 328.66 330.59 326.75 327.15 1,807,718 +0.78(+0.24%)
Sep 09, 2021 326.71 327.75 325.22 326.36 1,743,541 +0.75(+0.23%)
Sep 08, 2021 326.12 327.48 325.04 325.62 1,455,742 -1.12(-0.34%)
Sep 07, 2021 328.50 329.55 325.51 326.74 1,443,032 -1.76(-0.54%)
Sep 03, 2021 326.27 329.21 325.42 328.50 1,636,798 +2.23(+0.68%)
Sep 02, 2021 323.84 327.27 323.84 326.27 1,672,770 +2.97(+0.92%)
Sep 01, 2021 322.87 324.38 322.12 323.30 1,694,335 +1.28(+0.40%)
Aug 31, 2021 322.63 322.83 320.62 322.02 1,715,741 -0.42(-0.13%)
Aug 30, 2021 320.53 324.02 318.54 322.44 1,017,780 +1.28(+0.40%)
Aug 27, 2021 319.66 321.40 318.95 321.16 1,177,051 +2.32(+0.73%)
Aug 26, 2021 320.02 320.02 316.93 318.83 1,779,192 -0.20(-0.06%)
Aug 25, 2021 317.60 320.13 316.82 319.04 1,686,514 +2.42(+0.76%)
Aug 24, 2021 318.75 319.38 316.46 316.61 1,516,847 -1.92(-0.60%)
Aug 23, 2021 319.80 320.41 318.36 318.54 2,109,168 +0.26(+0.08%)
Aug 20, 2021 315.56 319.14 314.14 318.28 1,805,081 +4.21(+1.34%)
Aug 19, 2021 308.86 314.79 308.52 314.07 1,352,641 +3.54(+1.14%)
Aug 18, 2021 313.23 314.96 310.37 310.53 1,710,832 -4.54(-1.44%)
Aug 17, 2021 313.45 315.69 312.65 315.07 1,600,845 +1.00(+0.32%)
Aug 16, 2021 310.00 314.31 309.18 314.07 1,862,157 +4.59(+1.48%)
Aug 13, 2021 308.27 310.04 307.69 309.48 1,014,118 +1.62(+0.53%)
Aug 12, 2021 305.89 307.93 304.87 307.86 951,998 +1.88(+0.62%)
Aug 11, 2021 306.77 307.00 303.38 305.97 1,924,826 -0.37(-0.12%)
Aug 10, 2021 306.15 308.15 305.28 306.35 960,433 +0.63(+0.21%)
Aug 09, 2021 308.10 308.34 305.58 305.72 1,280,452 -2.21(-0.72%)
Aug 06, 2021 307.13 308.44 304.74 307.93 1,455,476 +1.45(+0.47%)
Aug 05, 2021 304.18 306.71 303.34 306.47 2,040,510 +3.39(+1.12%)
Aug 04, 2021 304.28 305.40 302.20 303.08 1,513,687 -1.67(-0.55%)
Aug 03, 2021 304.04 305.79 301.87 304.76 2,069,033 +2.33(+0.77%)
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.