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

Accenture Plc (NY: ACN )

306.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
May 01, 2024 300.13 303.49 298.10 298.66 2,617,159 -2.25(-0.75%)
Apr 30, 2024 302.00 303.01 299.68 300.91 5,224,950 -2.25(-0.74%)
Apr 29, 2024 307.06 308.62 302.50 303.16 4,719,322 -4.85(-1.57%)
Apr 26, 2024 309.41 309.49 307.27 308.01 3,381,795 -0.99(-0.32%)
Apr 25, 2024 309.19 310.24 305.35 309.00 3,638,237 -4.54(-1.45%)
Apr 24, 2024 315.84 315.84 310.69 313.54 4,133,737 -3.29(-1.04%)
Apr 23, 2024 318.48 319.81 316.49 316.83 2,000,162 -0.59(-0.19%)
Apr 22, 2024 318.54 319.06 315.50 317.42 2,433,315 +0.54(+0.17%)
Apr 19, 2024 317.86 318.55 314.60 316.88 3,381,612 +0.88(+0.28%)
Apr 18, 2024 312.63 317.77 312.01 316.00 3,025,326 +1.46(+0.46%)
Apr 17, 2024 316.87 317.02 312.61 314.54 2,760,012 +0.60(+0.19%)
Apr 16, 2024 315.14 315.64 311.84 313.94 2,900,406 +0.67(+0.21%)
Apr 15, 2024 316.05 321.60 312.18 313.27 2,997,916 -2.13(-0.68%)
Apr 12, 2024 320.97 322.50 313.19 315.40 4,207,865 -9.79(-3.01%)
Apr 11, 2024 326.05 327.00 323.26 325.19 2,206,400 +0.79(+0.24%)
Apr 10, 2024 328.35 329.52 323.64 324.40 2,156,661 -8.76(-2.63%)
Apr 09, 2024 332.36 333.58 328.55 333.16 2,425,953 +2.64(+0.80%)
Apr 08, 2024 332.74 333.71 330.40 330.52 2,441,363 -1.20(-0.36%)
Apr 05, 2024 330.25 332.53 329.06 331.72 3,709,090 +2.52(+0.77%)
Apr 04, 2024 332.83 336.69 328.90 329.19 2,281,445 -1.80(-0.54%)
Apr 03, 2024 334.94 335.89 330.61 331.00 1,982,873 -4.16(-1.24%)
Apr 02, 2024 335.37 337.57 331.72 335.16 2,462,895 -2.70(-0.80%)
Apr 01, 2024 343.53 343.67 336.76 337.86 2,329,262 -7.41(-2.15%)
Mar 28, 2024 340.10 345.64 344.82 345.27 3,637,891 +5.65(+1.66%)
Mar 27, 2024 336.58 341.04 336.58 339.62 3,307,152 +4.53(+1.35%)
Mar 26, 2024 333.85 336.54 333.05 335.09 3,018,184 +2.56(+0.77%)
Mar 25, 2024 334.71 334.71 328.42 332.53 5,358,238 -3.67(-1.09%)
Mar 22, 2024 348.98 349.12 334.50 336.20 5,922,512 -7.50(-2.18%)
Mar 21, 2024 362.59 367.61 340.96 343.70 9,690,944 -35.27(-9.31%)
Mar 20, 2024 376.57 379.80 373.75 378.97 2,892,234 +2.35(+0.62%)
Mar 19, 2024 372.05 376.87 369.59 376.62 2,070,893 +5.39(+1.45%)
Mar 18, 2024 377.30 377.47 370.74 371.23 2,172,683 -1.92(-0.52%)
Mar 15, 2024 367.37 373.69 365.45 373.15 3,880,373 -3.60(-0.95%)
Mar 14, 2024 379.51 380.02 375.11 376.75 1,713,427 -0.51(-0.13%)
Mar 13, 2024 378.04 379.71 376.25 377.26 1,642,254 -1.75(-0.46%)
Mar 12, 2024 373.55 380.94 373.40 379.01 1,800,672 +7.23(+1.95%)
Mar 11, 2024 372.94 374.11 365.65 371.78 2,228,657 -4.93(-1.31%)
Mar 08, 2024 385.20 386.01 376.27 376.71 1,647,515 -8.71(-2.26%)
Mar 07, 2024 383.17 386.01 382.22 385.42 1,570,363 +6.06(+1.60%)
Mar 06, 2024 378.53 381.58 376.34 379.36 1,456,784 +3.94(+1.05%)
Mar 05, 2024 380.07 382.68 372.52 375.43 1,545,387 -6.80(-1.78%)
Mar 04, 2024 380.83 385.49 380.14 382.23 1,649,298 +2.71(+0.71%)
Mar 01, 2024 374.35 380.53 374.35 379.52 2,118,677 +6.19(+1.66%)
Feb 29, 2024 378.93 378.93 372.71 373.33 3,342,368 -3.24(-0.86%)
Feb 28, 2024 376.78 378.03 373.76 376.57 1,268,752 +0.12(+0.03%)
Feb 27, 2024 375.55 378.29 373.45 376.45 1,087,553 +0.43(+0.11%)
Feb 26, 2024 375.41 378.83 375.41 376.02 1,460,076 +0.16(+0.04%)
Feb 23, 2024 372.55 376.51 371.39 375.87 1,620,957 +5.99(+1.62%)
Feb 22, 2024 368.29 370.75 366.98 369.88 1,620,861 +10.36(+2.88%)
Feb 21, 2024 358.95 360.98 357.58 359.52 1,764,458 -2.03(-0.56%)
Feb 20, 2024 368.45 368.57 360.05 361.55 1,637,288 -6.50(-1.77%)
Feb 16, 2024 370.86 371.99 366.92 368.06 2,421,161 -2.02(-0.55%)
Feb 15, 2024 371.15 373.12 368.71 370.08 2,367,963 +0.53(+0.14%)
Feb 14, 2024 364.83 369.76 364.83 369.55 2,142,340 +8.14(+2.25%)
Feb 13, 2024 360.02 364.35 358.61 361.41 1,703,483 -4.60(-1.26%)
Feb 12, 2024 368.06 368.97 364.77 366.01 1,329,752 -4.22(-1.14%)
Feb 09, 2024 367.83 371.04 366.53 370.24 1,488,392 +3.18(+0.87%)
Feb 08, 2024 366.26 368.05 365.50 367.06 1,686,285 +1.82(+0.50%)
Feb 07, 2024 363.59 368.49 362.71 365.24 2,541,635 +1.94(+0.53%)
Feb 06, 2024 369.09 370.28 361.00 363.29 4,027,523 -5.62(-1.52%)
Feb 05, 2024 371.06 372.56 367.65 368.91 1,794,244 -2.60(-0.70%)
Feb 02, 2024 370.75 373.36 368.06 371.51 1,596,657 +2.03(+0.55%)
Feb 01, 2024 362.60 369.78 362.05 369.48 1,505,777 +7.00(+1.93%)
Jan 31, 2024 369.57 371.28 362.04 362.48 2,329,130 -7.39(-2.00%)
Jan 30, 2024 372.56 373.80 369.55 369.87 1,856,776 -2.04(-0.55%)
Jan 29, 2024 369.09 373.98 368.65 371.91 1,689,644 +2.27(+0.61%)
Jan 26, 2024 370.49 372.70 368.38 369.64 1,410,240 -0.87(-0.23%)
Jan 25, 2024 370.94 374.28 368.69 370.50 2,236,032 +3.03(+0.82%)
Jan 24, 2024 369.57 370.80 366.41 367.48 2,257,949 -0.96(-0.26%)
Jan 23, 2024 365.94 368.57 364.23 368.43 1,702,952 +2.64(+0.72%)
Jan 22, 2024 362.60 367.23 362.10 365.79 2,311,395 +3.30(+0.91%)
Jan 19, 2024 360.14 363.41 358.63 362.50 2,517,384 +4.33(+1.21%)
Jan 18, 2024 354.65 358.39 353.80 358.16 2,072,136 +5.88(+1.67%)
Jan 17, 2024 350.45 355.95 350.45 352.29 1,924,481 +0.38(+0.11%)
Jan 16, 2024 349.72 353.81 348.48 351.91 2,113,360 -1.76(-0.50%)
Jan 12, 2024 347.38 354.98 346.10 353.66 2,424,162 +8.30(+2.40%)
Jan 11, 2024 340.93 345.82 340.48 345.37 1,799,300 +2.62(+0.76%)
Jan 10, 2024 342.00 343.04 340.22 342.75 1,580,965 +2.56(+0.75%)
Jan 09, 2024 336.73 340.20 335.50 340.19 1,638,191 +2.38(+0.71%)
Jan 08, 2024 332.49 337.92 332.49 337.80 1,923,860 +3.70(+1.11%)
Jan 05, 2024 335.47 337.21 333.03 334.10 1,522,214 -0.47(-0.14%)
Jan 04, 2024 335.39 337.26 334.01 334.57 2,771,293 -0.82(-0.25%)
Jan 03, 2024 339.97 341.20 335.00 335.39 3,083,965 -8.93(-2.59%)
Jan 02, 2024 345.58 347.68 342.71 344.32 2,336,982 -3.96(-1.14%)
Dec 29, 2023 349.16 350.27 346.82 348.29 1,242,833 -0.67(-0.19%)
Dec 28, 2023 351.49 351.85 348.62 348.96 1,309,914 -2.21(-0.63%)
Dec 27, 2023 351.85 352.72 349.00 351.17 1,319,535 +0.39(+0.11%)
Dec 26, 2023 351.49 352.27 348.88 350.79 1,547,306 -1.01(-0.29%)
Dec 22, 2023 347.38 352.17 345.31 351.80 2,331,376 +5.66(+1.63%)
Dec 21, 2023 337.62 346.88 337.62 346.14 3,333,776 +9.18(+2.72%)
Dec 20, 2023 342.98 344.04 336.67 336.96 3,432,492 -2.00(-0.59%)
Dec 19, 2023 330.24 342.22 329.54 338.95 3,277,279 -0.34(-0.10%)
Dec 18, 2023 340.10 341.41 338.09 339.29 3,230,097 -2.28(-0.67%)
Dec 15, 2023 335.90 344.36 333.74 341.57 3,913,499 +1.41(+0.41%)
Dec 14, 2023 340.18 342.81 338.19 340.17 2,570,159 -0.90(-0.26%)
Dec 13, 2023 340.83 342.62 337.33 341.07 2,347,913 +0.42(+0.12%)
Dec 12, 2023 339.37 340.68 338.65 340.65 1,951,429 +0.90(+0.27%)
Dec 11, 2023 332.70 339.83 332.69 339.75 1,827,760 +5.04(+1.51%)
Dec 08, 2023 332.59 335.19 332.06 334.71 1,284,133 +2.11(+0.64%)
Dec 07, 2023 334.04 334.04 331.72 332.59 1,884,508 -0.31(-0.09%)
Dec 06, 2023 335.24 336.92 332.47 332.90 1,513,418 -0.42(-0.13%)
Dec 05, 2023 332.13 334.81 330.82 333.32 1,527,942 -0.60(-0.18%)
Dec 04, 2023 332.68 336.27 331.67 333.91 2,367,173 -1.62(-0.48%)
Dec 01, 2023 331.30 335.97 330.67 335.53 1,701,510 +4.88(+1.48%)
Nov 30, 2023 331.70 332.49 329.67 330.65 4,330,451 -0.20(-0.06%)
Nov 29, 2023 332.49 333.29 330.29 330.85 1,317,141 +0.77(+0.23%)
Nov 28, 2023 329.12 330.70 327.52 330.07 1,388,199 +0.13(+0.04%)
Nov 27, 2023 331.32 331.93 329.70 329.94 1,598,897 -1.60(-0.48%)
Nov 24, 2023 330.66 332.40 329.61 331.54 713,820 +0.90(+0.27%)
Nov 22, 2023 331.74 333.02 330.32 330.64 1,436,579 +2.85(+0.87%)
Nov 21, 2023 328.82 329.95 326.30 327.79 1,614,918 -0.63(-0.19%)
Nov 20, 2023 324.02 329.57 323.78 328.42 1,424,554 +3.05(+0.94%)
Nov 17, 2023 325.21 326.47 323.78 325.38 1,573,284 +0.51(+0.16%)
Nov 16, 2023 324.65 327.20 323.64 324.87 2,157,936 +1.81(+0.56%)
Nov 15, 2023 317.23 323.28 316.36 323.06 2,364,756 +4.97(+1.56%)
Nov 14, 2023 317.43 319.78 316.45 318.09 1,837,406 +4.82(+1.54%)
Nov 13, 2023 313.65 314.59 311.96 313.27 1,459,501 -4.03(-1.27%)
Nov 10, 2023 313.18 317.87 312.40 317.30 1,444,418 +5.43(+1.74%)
Nov 09, 2023 314.91 315.02 311.11 311.87 1,586,798 -3.57(-1.13%)
Nov 08, 2023 314.50 317.07 313.02 315.44 1,828,717 +2.61(+0.83%)
Nov 07, 2023 310.66 315.99 310.37 312.83 1,874,461 +2.08(+0.67%)
Nov 06, 2023 309.98 311.83 308.71 310.75 1,436,929 -0.40(-0.13%)
Nov 03, 2023 307.32 314.36 306.70 311.14 2,161,893 +5.33(+1.74%)
Nov 02, 2023 301.40 306.57 299.05 305.81 2,168,980 +7.42(+2.49%)
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.