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

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 236.12 237.06 229.92 230.10 2,622,479 -7.06(-2.98%)
Jan 28, 2021 237.07 240.45 236.02 237.16 1,886,338 +3.08(+1.32%)
Jan 27, 2021 236.52 238.95 232.45 234.08 1,924,887 -6.55(-2.72%)
Jan 26, 2021 240.82 241.99 238.88 240.63 1,414,596 +0.90(+0.38%)
Jan 25, 2021 239.56 241.40 236.90 239.73 2,020,307 -2.60(-1.07%)
Jan 22, 2021 242.90 243.85 241.19 242.33 2,154,840 -3.02(-1.23%)
Jan 21, 2021 247.74 249.02 244.36 245.34 1,709,004 -3.55(-1.43%)
Jan 20, 2021 245.39 249.57 244.45 248.89 2,188,529 +5.54(+2.28%)
Jan 19, 2021 241.99 244.73 241.36 243.34 2,364,874 +2.08(+0.86%)
Jan 15, 2021 241.23 243.47 240.67 241.26 2,013,434 -1.28(-0.53%)
Jan 14, 2021 244.69 244.69 241.71 242.55 2,368,932 -1.98(-0.81%)
Jan 13, 2021 243.93 246.44 243.93 244.52 1,966,783 -0.42(-0.17%)
Jan 12, 2021 246.57 247.62 242.69 244.94 2,002,446 -1.85(-0.75%)
Jan 11, 2021 249.14 250.92 246.72 246.79 1,840,954 -3.61(-1.44%)
Jan 08, 2021 250.07 252.65 247.68 250.40 2,121,061 +0.91(+0.36%)
Jan 07, 2021 246.80 251.12 246.78 249.49 2,181,813 +2.33(+0.94%)
Jan 06, 2021 245.70 249.86 243.57 247.16 2,674,854 +2.67(+1.09%)
Jan 05, 2021 243.05 245.17 241.85 244.49 1,908,597 +1.38(+0.57%)
Jan 04, 2021 247.41 248.03 240.82 243.10 2,642,737 -4.50(-1.82%)
Dec 31, 2020 247.61 247.61 247.61 1,047,310 +3.48(+1.43%)
Dec 30, 2020 245.20 245.75 243.80 244.13 1,047,310 -0.21(-0.09%)
Dec 29, 2020 247.30 247.43 243.83 244.34 1,123,679 -1.82(-0.74%)
Dec 28, 2020 246.20 246.81 244.93 246.16 1,115,144 +2.26(+0.92%)
Dec 24, 2020 244.56 246.25 242.93 243.90 557,113 -0.13(-0.05%)
Dec 23, 2020 247.25 248.28 243.93 244.03 1,535,838 -1.92(-0.78%)
Dec 22, 2020 247.28 247.52 244.90 245.96 1,690,952 -1.85(-0.75%)
Dec 21, 2020 247.52 249.62 244.32 247.81 2,826,464 -4.58(-1.81%)
Dec 18, 2020 250.15 253.06 245.15 252.38 6,274,991 +1.69(+0.67%)
Dec 17, 2020 250.04 257.06 249.59 250.70 5,116,428 +16.13(+6.88%)
Dec 16, 2020 234.16 235.36 233.40 234.56 2,370,206 +0.38(+0.16%)
Dec 15, 2020 235.95 235.95 232.30 234.18 2,548,490 +3.13(+1.35%)
Dec 14, 2020 234.23 236.40 230.87 231.06 2,545,086 -1.97(-0.85%)
Dec 11, 2020 233.08 234.06 231.81 233.03 1,940,033 -0.31(-0.13%)
Dec 10, 2020 233.06 234.91 231.88 233.34 1,976,920 -0.58(-0.25%)
Dec 09, 2020 237.09 237.47 232.77 233.92 2,322,476 -2.93(-1.24%)
Dec 08, 2020 236.03 237.50 234.33 236.85 1,925,917 +0.53(+0.22%)
Dec 07, 2020 236.84 237.93 235.43 236.32 2,078,088 -3.92(-1.63%)
Dec 04, 2020 237.19 240.26 237.03 240.24 1,954,486 +3.33(+1.40%)
Dec 03, 2020 236.98 238.60 235.90 236.91 1,637,602 +0.26(+0.11%)
Dec 02, 2020 237.65 238.71 235.21 236.66 1,762,941 -2.47(-1.03%)
Dec 01, 2020 238.41 240.71 237.19 239.13 2,192,840 +3.01(+1.28%)
Nov 30, 2020 236.09 237.40 233.46 236.12 2,575,492 -0.98(-0.41%)
Nov 27, 2020 237.06 237.84 235.57 237.09 936,891 +0.75(+0.32%)
Nov 25, 2020 236.98 237.36 235.39 236.34 1,512,677 -0.63(-0.27%)
Nov 24, 2020 234.53 237.07 233.09 236.98 2,003,667 +3.60(+1.54%)
Nov 23, 2020 231.97 233.82 229.94 233.38 1,359,378 +2.62(+1.13%)
Nov 20, 2020 231.25 233.19 229.64 230.76 1,869,142 +0.23(+0.10%)
Nov 19, 2020 228.93 230.79 226.26 230.53 1,700,263 +3.29(+1.45%)
Nov 18, 2020 230.69 231.12 227.07 227.25 1,701,829 -3.88(-1.68%)
Nov 17, 2020 230.70 232.71 228.72 231.12 1,390,490 -1.07(-0.46%)
Nov 16, 2020 231.18 233.84 230.00 232.19 1,721,045 +3.01(+1.31%)
Nov 13, 2020 227.49 229.79 225.69 229.19 1,536,203 +3.44(+1.52%)
Nov 12, 2020 229.40 230.43 224.55 225.75 1,764,029 -4.36(-1.89%)
Nov 11, 2020 228.41 231.37 227.62 230.11 1,853,742 +3.83(+1.69%)
Nov 10, 2020 226.18 227.12 223.31 226.28 2,972,832 -1.43(-0.63%)
Nov 09, 2020 227.40 235.09 227.18 227.71 3,219,754 +3.73(+1.66%)
Nov 06, 2020 222.77 224.66 219.04 223.98 1,495,376 +2.18(+0.98%)
Nov 05, 2020 221.22 223.82 220.31 221.80 2,062,231 +5.75(+2.66%)
Nov 04, 2020 213.28 218.88 212.71 216.05 1,819,741 +2.09(+0.98%)
Nov 03, 2020 210.44 215.91 209.90 213.96 1,628,867 +5.23(+2.51%)
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.