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

Accenture Plc (NY: ACN )

314.35 -0.19 (-0.06%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 278.49 278.63 276.18 277.72 2,055,931 -2.46(-0.88%)
Apr 29, 2021 279.74 280.89 278.33 280.19 1,302,791 +2.17(+0.78%)
Apr 28, 2021 278.44 279.14 277.58 278.01 1,211,074 +0.02(+0.01%)
Apr 27, 2021 277.82 278.60 275.90 277.99 1,326,954 +0.70(+0.25%)
Apr 26, 2021 279.28 280.02 276.64 277.29 1,483,358 -2.13(-0.76%)
Apr 23, 2021 277.93 280.52 277.46 279.42 1,571,574 +1.51(+0.54%)
Apr 22, 2021 278.70 280.89 276.94 277.90 1,524,794 -0.54(-0.19%)
Apr 21, 2021 277.44 278.85 275.63 278.44 1,655,861 +2.03(+0.73%)
Apr 20, 2021 273.85 276.70 273.69 276.41 1,973,147 +1.97(+0.72%)
Apr 19, 2021 274.97 275.10 272.88 274.44 1,500,429 -0.40(-0.15%)
Apr 16, 2021 273.12 275.32 272.97 274.84 2,741,172 +1.73(+0.63%)
Apr 15, 2021 274.17 275.05 272.40 273.11 2,137,764 +0.68(+0.25%)
Apr 14, 2021 272.37 274.69 271.12 272.43 1,987,446 +0.10(+0.04%)
Apr 13, 2021 273.65 274.09 271.24 272.33 2,333,489 -2.21(-0.81%)
Apr 12, 2021 273.05 275.08 272.25 274.55 1,505,600 -0.16(-0.06%)
Apr 09, 2021 272.12 274.81 270.78 274.71 1,872,413 +3.14(+1.16%)
Apr 08, 2021 271.28 272.45 270.43 271.57 1,676,363 +1.77(+0.65%)
Apr 07, 2021 269.23 270.81 268.40 269.80 2,865,795 +0.90(+0.33%)
Apr 06, 2021 268.71 270.26 267.01 268.90 1,871,180 +0.48(+0.18%)
Apr 05, 2021 266.40 269.92 266.20 268.43 2,755,808 +2.66(+1.00%)
Apr 01, 2021 266.03 266.18 263.59 265.76 2,410,845 +2.00(+0.76%)
Mar 31, 2021 265.92 266.65 263.62 263.77 2,488,214 -2.20(-0.83%)
Mar 30, 2021 267.15 267.42 264.02 265.96 1,846,558 -0.95(-0.35%)
Mar 29, 2021 265.65 268.58 265.19 266.91 2,512,262 -1.17(-0.44%)
Mar 26, 2021 256.42 268.59 256.36 268.08 3,322,020 +11.61(+4.53%)
Mar 25, 2021 254.15 257.32 253.79 256.47 1,795,879 +1.01(+0.40%)
Mar 24, 2021 253.90 257.60 253.69 255.46 2,262,898 +1.45(+0.57%)
Mar 23, 2021 253.50 255.06 252.42 254.01 2,262,496 +0.79(+0.31%)
Mar 22, 2021 251.26 253.91 250.50 253.22 2,404,392 +1.36(+0.54%)
Mar 19, 2021 254.31 256.95 249.32 251.86 4,671,608 -2.97(-1.17%)
Mar 18, 2021 255.14 259.24 252.15 254.83 4,283,446 +2.50(+0.99%)
Mar 17, 2021 251.62 254.25 249.81 252.33 2,750,641 +0.72(+0.28%)
Mar 16, 2021 255.14 255.18 251.21 251.61 2,289,000 -2.62(-1.03%)
Mar 15, 2021 251.77 254.54 251.57 254.23 2,404,406 +1.25(+0.49%)
Mar 12, 2021 253.01 254.22 250.83 252.98 1,915,039 -1.36(-0.53%)
Mar 11, 2021 248.25 255.99 248.25 254.33 3,112,697 +8.81(+3.59%)
Mar 10, 2021 244.71 246.56 243.10 245.52 2,142,817 +2.65(+1.09%)
Mar 09, 2021 241.11 245.82 240.27 242.88 2,858,354 +4.75(+2.00%)
Mar 08, 2021 243.09 244.23 237.97 238.12 2,991,236 -0.12(-0.05%)
Mar 05, 2021 237.98 239.35 233.39 238.24 3,389,573 +2.40(+1.02%)
Mar 04, 2021 241.41 243.13 234.09 235.84 2,712,153 -6.86(-2.82%)
Mar 03, 2021 248.16 248.25 242.57 242.69 2,214,452 -4.82(-1.95%)
Mar 02, 2021 246.49 249.31 245.49 247.52 2,199,180 +1.02(+0.41%)
Mar 01, 2021 242.52 248.06 242.52 246.49 2,047,190 +6.93(+2.89%)
Feb 26, 2021 243.71 244.29 238.52 239.56 2,841,192 -2.75(-1.13%)
Feb 25, 2021 247.28 247.40 241.17 242.31 2,259,821 -5.24(-2.12%)
Feb 24, 2021 241.77 248.70 241.40 247.55 2,593,491 +2.94(+1.20%)
Feb 23, 2021 240.19 246.27 239.27 244.61 2,295,013 +3.40(+1.41%)
Feb 22, 2021 241.27 242.68 238.79 241.21 1,545,852 -1.59(-0.65%)
Feb 19, 2021 246.78 246.82 242.68 242.80 2,134,874 -3.19(-1.30%)
Feb 18, 2021 244.04 246.44 243.19 245.99 1,743,073 -1.10(-0.44%)
Feb 17, 2021 245.05 249.79 244.21 247.09 1,992,274 +1.65(+0.67%)
Feb 16, 2021 246.01 247.76 244.69 245.43 1,682,711 -0.40(-0.16%)
Feb 12, 2021 245.82 246.90 243.87 245.84 1,276,797 -1.43(-0.58%)
Feb 11, 2021 246.34 248.24 245.42 247.27 1,346,155 +1.94(+0.79%)
Feb 10, 2021 246.36 247.48 244.30 245.33 1,495,937 -0.71(-0.29%)
Feb 09, 2021 244.73 247.11 244.06 246.04 1,615,597 +0.35(+0.14%)
Feb 08, 2021 242.44 245.72 242.29 245.68 1,580,100 +3.60(+1.49%)
Feb 05, 2021 242.61 244.19 240.76 242.08 1,568,478 +0.51(+0.21%)
Feb 04, 2021 238.28 241.60 235.75 241.58 1,782,736 +4.43(+1.87%)
Feb 03, 2021 236.97 238.81 235.45 237.15 2,587,362 -0.36(-0.15%)
Feb 02, 2021 238.70 240.07 237.40 237.51 2,105,492 +1.13(+0.48%)
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.