Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 229.73 229.95 225.76 226.55 2,119,347 -2.89(-1.26%)
Aug 28, 2020 228.47 229.65 226.86 229.44 1,283,805 +2.00(+0.88%)
Aug 27, 2020 228.85 229.23 226.61 227.44 1,371,815 +0.40(+0.17%)
Aug 26, 2020 225.36 227.80 224.83 227.04 2,459,326 +2.11(+0.94%)
Aug 25, 2020 224.66 225.41 223.51 224.92 1,590,451 +0.44(+0.19%)
Aug 24, 2020 224.78 226.01 222.69 224.49 1,369,616 +0.25(+0.11%)
Aug 21, 2020 223.65 225.01 221.89 224.24 2,092,723 +0.83(+0.37%)
Aug 20, 2020 220.89 223.73 220.55 223.41 1,354,862 +1.87(+0.84%)
Aug 19, 2020 220.76 223.31 220.76 221.54 1,770,253 +0.38(+0.17%)
Aug 18, 2020 220.34 221.83 219.61 221.17 1,562,980 +1.52(+0.69%)
Aug 17, 2020 218.54 220.73 218.10 219.65 1,477,857 +2.24(+1.03%)
Aug 14, 2020 217.71 218.99 216.61 217.41 1,197,173 -1.40(-0.64%)
Aug 13, 2020 216.78 219.42 216.16 218.81 1,848,846 +1.87(+0.86%)
Aug 12, 2020 217.46 218.42 216.46 216.94 1,602,219 +1.12(+0.52%)
Aug 11, 2020 217.72 219.54 215.43 215.82 1,860,969 -1.67(-0.77%)
Aug 10, 2020 216.88 218.36 216.72 217.49 1,393,419 -1.15(-0.53%)
Aug 07, 2020 216.46 218.94 215.96 218.65 1,350,738 +0.63(+0.29%)
Aug 06, 2020 214.98 218.09 214.98 218.01 1,395,895 +2.07(+0.96%)
Aug 05, 2020 215.23 216.60 214.77 215.94 1,223,672 +1.46(+0.68%)
Aug 04, 2020 213.67 215.07 212.97 214.48 1,334,907 -0.03(-0.01%)
Aug 03, 2020 212.45 215.29 211.94 214.51 1,728,116 +2.27(+1.07%)
Jul 31, 2020 211.40 212.40 208.58 212.24 1,583,839 +0.76(+0.36%)
Jul 30, 2020 208.49 211.50 207.52 211.49 1,491,774 -0.38(-0.18%)
Jul 29, 2020 209.60 212.83 209.55 211.87 1,561,220 +2.08(+0.99%)
Jul 28, 2020 210.60 212.22 209.52 209.79 1,506,281 -1.08(-0.51%)
Jul 27, 2020 209.15 212.00 208.51 210.86 1,613,167 +1.78(+0.85%)
Jul 24, 2020 207.93 210.72 207.93 209.09 1,633,298 -0.81(-0.39%)
Jul 23, 2020 211.58 212.93 209.02 209.90 1,530,237 -1.82(-0.86%)
Jul 22, 2020 210.33 212.21 210.03 211.72 1,575,932 +1.40(+0.66%)
Jul 21, 2020 212.36 213.15 210.03 210.33 1,637,500 -0.64(-0.30%)
Jul 20, 2020 209.62 211.61 207.83 210.97 1,452,835 +1.41(+0.67%)
Jul 17, 2020 207.44 210.22 206.12 209.56 2,191,958 +2.67(+1.29%)
Jul 16, 2020 207.52 208.32 206.40 206.89 1,491,653 -0.61(-0.30%)
Jul 15, 2020 207.73 210.33 206.28 207.50 2,323,249 +1.32(+0.64%)
Jul 14, 2020 202.08 206.38 200.87 206.18 1,857,864 +3.22(+1.59%)
Jul 13, 2020 208.22 208.73 202.48 202.96 2,221,716 -4.25(-2.05%)
Jul 10, 2020 206.03 207.78 204.78 207.22 1,460,068 +0.89(+0.43%)
Jul 09, 2020 205.53 207.54 203.42 206.32 1,867,321 +0.40(+0.19%)
Jul 08, 2020 204.59 206.17 203.53 205.93 1,860,908 +2.41(+1.18%)
Jul 07, 2020 203.51 206.85 203.32 203.52 1,896,138 -1.15(-0.56%)
Jul 06, 2020 204.86 206.65 203.50 204.67 2,056,296 +1.72(+0.85%)
Jul 02, 2020 203.74 205.51 202.17 202.94 2,132,491 +1.06(+0.53%)
Jul 01, 2020 201.80 204.06 201.21 201.88 2,258,494 -0.12(-0.06%)
Jun 30, 2020 199.79 202.87 199.57 202.00 3,333,789 +1.88(+0.94%)
Jun 29, 2020 197.70 200.75 197.70 200.12 2,389,392 +0.24(+0.12%)
Jun 26, 2020 203.94 204.08 198.57 199.89 3,559,501 -4.56(-2.23%)
Jun 25, 2020 200.39 204.99 198.97 204.45 4,985,084 +14.56(+7.67%)
Jun 24, 2020 193.34 195.12 188.63 189.89 2,925,959 -5.23(-2.68%)
Jun 23, 2020 193.21 197.26 193.21 195.12 2,342,772 +4.51(+2.37%)
Jun 22, 2020 188.91 191.99 187.66 190.60 2,608,031 +0.99(+0.52%)
Jun 19, 2020 195.25 195.95 189.59 189.61 3,943,333 -1.30(-0.68%)
Jun 18, 2020 189.78 191.14 187.49 190.91 2,368,166 -2.14(-1.11%)
Jun 17, 2020 193.83 194.11 191.59 193.05 1,695,166 +0.75(+0.39%)
Jun 16, 2020 191.32 194.63 190.15 192.29 2,289,563 +4.34(+2.31%)
Jun 15, 2020 184.85 188.85 183.29 187.96 2,456,258 -1.69(-0.89%)
Jun 12, 2020 189.19 190.44 185.62 189.65 2,753,147 +5.31(+2.88%)
Jun 11, 2020 193.35 193.75 184.28 184.34 4,301,380 -12.68(-6.44%)
Jun 10, 2020 194.99 198.34 193.71 197.03 2,207,955 +1.97(+1.01%)
Jun 09, 2020 196.99 197.37 193.33 195.06 2,412,700 -3.71(-1.86%)
Jun 08, 2020 195.22 198.81 194.74 198.77 1,729,524 +2.62(+1.34%)
Jun 05, 2020 193.79 197.30 192.66 196.14 2,697,768 +5.07(+2.65%)
Jun 04, 2020 193.88 195.48 190.35 191.07 2,605,865 -3.93(-2.02%)
Jun 03, 2020 192.31 195.52 192.21 195.00 1,706,477 +1.41(+0.73%)
Jun 02, 2020 192.00 193.60 190.36 193.59 2,061,261 +2.26(+1.18%)
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.