Accenture Plc (NY: ACN )

250.12 USD +0.79 (+0.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 250.08 250.91 248.51 250.12 888,100 +0.79(+0.32%)
Nov 25, 2020 250.00 250.40 248.32 249.33 1,433,900 -0.67(-0.27%)
Nov 24, 2020 247.41 250.09 245.90 250.00 1,899,320 +3.80(+1.54%)
Nov 23, 2020 244.71 246.67 242.57 246.20 1,288,584 +2.76(+1.13%)
Nov 20, 2020 243.95 246.00 242.26 243.44 1,771,800 +0.24(+0.10%)
Nov 19, 2020 241.51 243.46 238.69 243.20 1,611,716 +3.47(+1.45%)
Nov 18, 2020 243.36 243.82 239.55 239.73 1,613,201 -4.09(-1.68%)
Nov 17, 2020 243.37 245.49 241.28 243.82 1,318,076 -1.13(-0.46%)
Nov 16, 2020 243.88 246.69 242.64 244.95 1,631,416 +3.17(+1.31%)
Nov 13, 2020 239.99 242.42 238.09 241.78 1,456,200 +3.63(+1.52%)
Nov 12, 2020 242.00 243.09 236.89 238.15 1,672,162 -4.60(-1.89%)
Nov 11, 2020 240.96 244.08 240.13 242.75 1,757,202 +4.04(+1.69%)
Nov 10, 2020 238.61 239.60 235.58 238.71 2,818,012 -1.51(-0.63%)
Nov 09, 2020 239.89 248.00 239.66 240.22 3,052,075 +3.93(+1.66%)
Nov 06, 2020 235.01 237.00 231.07 236.29 1,417,500 +2.30(+0.98%)
Nov 05, 2020 233.37 236.12 232.41 233.99 1,954,834 +6.07(+2.66%)
Nov 04, 2020 225.00 230.90 224.40 227.92 1,724,972 +2.21(+0.98%)
Nov 03, 2020 222.00 227.77 221.43 225.71 1,544,039 +5.52(+2.51%)
Nov 02, 2020 219.17 223.16 218.32 220.19 2,087,153 +3.28(+1.51%)
Oct 30, 2020 215.28 217.81 213.64 216.91 1,972,600 +0.47(+0.22%)
Oct 29, 2020 215.51 218.53 212.45 216.44 1,499,126 +2.50(+1.17%)
Oct 28, 2020 216.81 217.93 212.92 213.94 2,412,223 -6.72(-3.05%)
Oct 27, 2020 220.63 223.00 220.21 220.66 1,567,819 +1.43(+0.65%)
Oct 26, 2020 225.36 227.99 218.35 219.23 2,162,121 -10.47(-4.56%)
Oct 23, 2020 227.70 229.80 226.93 229.70 1,187,600 +1.56(+0.68%)
Oct 22, 2020 233.10 234.71 227.85 228.14 1,661,281 -4.96(-2.13%)
Oct 21, 2020 229.90 234.38 229.05 233.10 1,701,771 +2.71(+1.18%)
Oct 20, 2020 226.70 232.29 226.45 230.39 1,783,836 +4.15(+1.83%)
Oct 19, 2020 230.23 233.25 225.72 226.24 1,904,489 -3.81(-1.66%)
Oct 16, 2020 229.03 231.94 228.68 230.05 1,796,400 +1.28(+0.56%)
Oct 15, 2020 225.59 230.68 225.26 228.77 1,273,410 -0.66(-0.29%)
Oct 14, 2020 228.88 231.90 228.32 229.43 1,443,841 +0.05(+0.02%)
Oct 13, 2020 230.72 231.90 228.81 229.38 1,634,008 -1.21(-0.52%)
Oct 12, 2020 229.69 231.76 227.58 230.59 1,524,271 +1.90(+0.83%)
Oct 09, 2020 225.86 229.09 225.80 228.69 1,312,400 +3.08(+1.37%)
Oct 08, 2020 226.04 226.79 223.97 225.61 1,394,402 +2.16(+0.97%)
Oct 07, 2020 221.90 224.63 220.05 223.45 2,005,752 +3.10(+1.41%)
Oct 06, 2020 223.59 225.27 220.09 220.35 2,286,275 -3.14(-1.40%)
Oct 05, 2020 224.37 224.94 222.04 223.49 1,446,005 +1.09(+0.49%)
Oct 02, 2020 222.05 224.92 221.35 222.40 1,936,000 -2.78(-1.23%)
Oct 01, 2020 227.36 229.24 224.03 225.18 1,928,778 -0.81(-0.36%)
Sep 30, 2020 225.27 228.29 224.62 225.99 2,250,157 +1.91(+0.85%)
Sep 29, 2020 223.37 225.17 222.31 224.08 2,571,997 +1.30(+0.58%)
Sep 28, 2020 219.09 223.89 218.30 222.78 2,587,689 +8.15(+3.80%)
Sep 25, 2020 213.03 215.07 210.42 214.63 3,691,100 +0.21(+0.10%)
Sep 24, 2020 218.87 220.45 213.15 214.42 4,828,693 -16.23(-7.04%)
Sep 23, 2020 238.53 239.35 230.37 230.65 2,687,742 -6.27(-2.65%)
Sep 22, 2020 234.14 237.07 231.79 236.92 1,785,581 +3.01(+1.29%)
Sep 21, 2020 232.84 233.98 230.03 233.91 2,305,915 -2.27(-0.96%)
Sep 18, 2020 234.62 238.40 233.43 236.18 3,676,400 -0.64(-0.27%)
Sep 17, 2020 237.40 239.09 233.88 236.82 2,002,494 -2.60(-1.09%)
Sep 16, 2020 241.46 244.90 239.17 239.42 1,800,433 -0.78(-0.32%)
Sep 15, 2020 240.37 242.80 239.00 240.20 1,296,422 +1.37(+0.57%)
Sep 14, 2020 237.60 240.99 236.81 238.83 1,576,369 +4.06(+1.73%)
Sep 11, 2020 236.43 237.76 233.25 234.77 1,301,000 +1.12(+0.48%)
Sep 10, 2020 241.00 243.99 232.11 233.65 2,024,099 -5.26(-2.20%)
Sep 09, 2020 236.80 241.36 234.81 238.91 1,670,232 +6.26(+2.69%)
Sep 08, 2020 231.05 236.00 230.62 232.65 2,361,208 -3.42(-1.45%)
Sep 04, 2020 240.17 240.87 231.90 236.07 1,946,400 -2.91(-1.22%)
Sep 03, 2020 245.10 246.14 237.13 238.98 2,350,606 -8.20(-3.32%)
Sep 02, 2020 241.90 247.82 240.84 247.18 1,702,836 +7.16(+2.98%)
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.