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

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 377.28 377.28 371.08 371.70 3,357,026 -3.22(-0.86%)
Feb 28, 2024 375.14 376.38 372.13 374.93 1,274,316 +0.12(+0.03%)
Feb 27, 2024 373.91 376.63 371.82 374.81 1,092,323 +0.43(+0.11%)
Feb 26, 2024 373.77 377.18 373.77 374.38 1,466,479 +0.16(+0.04%)
Feb 23, 2024 370.92 374.87 369.76 374.22 1,628,065 +5.96(+1.62%)
Feb 22, 2024 366.69 369.14 365.38 368.26 1,627,970 +10.31(+2.88%)
Feb 21, 2024 357.38 359.41 356.02 357.95 1,772,196 -2.02(-0.56%)
Feb 20, 2024 366.85 366.96 358.47 359.97 1,644,468 -6.48(-1.77%)
Feb 16, 2024 369.25 370.37 365.32 366.45 2,431,779 -2.01(-0.55%)
Feb 15, 2024 369.53 371.49 367.10 368.46 2,378,348 +0.53(+0.14%)
Feb 14, 2024 363.23 368.14 363.23 367.94 2,151,735 +8.10(+2.25%)
Feb 13, 2024 358.44 362.76 357.05 359.83 1,710,954 -4.58(-1.26%)
Feb 12, 2024 366.46 367.36 363.18 364.42 1,335,583 -4.20(-1.14%)
Feb 09, 2024 366.22 369.42 364.93 368.62 1,494,920 +3.16(+0.87%)
Feb 08, 2024 364.66 366.44 363.90 365.46 1,693,680 +1.81(+0.50%)
Feb 07, 2024 362.00 366.88 361.13 363.64 2,552,781 +1.93(+0.53%)
Feb 06, 2024 367.48 368.66 359.43 361.71 4,045,186 -5.59(-1.52%)
Feb 05, 2024 369.44 370.93 366.04 367.30 1,802,113 -2.59(-0.70%)
Feb 02, 2024 369.14 371.73 366.45 369.89 1,603,659 +2.02(+0.55%)
Feb 01, 2024 361.01 368.17 360.47 367.87 1,512,381 +6.97(+1.93%)
Jan 31, 2024 367.95 369.66 360.46 360.89 2,339,345 -7.36(-2.00%)
Jan 30, 2024 370.93 372.17 367.94 368.25 1,864,919 -2.03(-0.55%)
Jan 29, 2024 367.48 372.34 367.04 370.29 1,697,054 +2.26(+0.61%)
Jan 26, 2024 368.87 371.07 366.77 368.02 1,416,425 -0.86(-0.23%)
Jan 25, 2024 369.32 372.65 367.08 368.89 2,245,838 +3.01(+0.82%)
Jan 24, 2024 367.95 369.19 364.81 365.87 2,267,851 -0.95(-0.26%)
Jan 23, 2024 364.35 366.94 362.64 366.82 1,710,420 +2.63(+0.72%)
Jan 22, 2024 361.01 365.62 360.52 364.20 2,321,532 +3.28(+0.91%)
Jan 19, 2024 358.56 361.83 357.06 360.91 2,528,424 +4.31(+1.21%)
Jan 18, 2024 353.10 356.83 352.25 356.60 2,081,223 +5.85(+1.67%)
Jan 17, 2024 348.92 354.40 348.92 350.75 1,932,921 +0.38(+0.11%)
Jan 16, 2024 348.20 352.27 346.96 350.37 2,122,628 -1.75(-0.50%)
Jan 12, 2024 345.87 353.43 344.59 352.12 2,434,793 +8.26(+2.40%)
Jan 11, 2024 339.44 344.31 339.00 343.86 1,807,191 +2.61(+0.76%)
Jan 10, 2024 340.51 341.55 338.73 341.25 1,587,899 +2.55(+0.75%)
Jan 09, 2024 335.26 338.71 334.04 338.70 1,645,375 +2.37(+0.70%)
Jan 08, 2024 331.04 336.45 331.04 336.33 1,932,297 +3.69(+1.11%)
Jan 05, 2024 334.01 335.74 331.58 332.64 1,528,890 -0.46(-0.14%)
Jan 04, 2024 333.93 335.79 332.55 333.11 2,783,446 -0.82(-0.25%)
Jan 03, 2024 338.48 339.71 333.54 333.93 3,097,490 -8.89(-2.59%)
Jan 02, 2024 344.08 346.16 341.21 342.82 2,347,230 -3.94(-1.14%)
Dec 29, 2023 347.63 348.74 345.30 346.76 1,248,283 -0.67(-0.19%)
Dec 28, 2023 349.96 350.31 347.10 347.44 1,315,658 -2.20(-0.63%)
Dec 27, 2023 350.31 351.18 347.48 349.64 1,325,321 +0.39(+0.11%)
Dec 26, 2023 349.96 350.74 347.36 349.25 1,554,091 -1.01(-0.29%)
Dec 22, 2023 345.87 350.63 343.80 350.26 2,341,600 +5.63(+1.63%)
Dec 21, 2023 336.15 345.37 336.15 344.63 3,348,396 +9.14(+2.72%)
Dec 20, 2023 341.48 342.54 335.20 335.49 3,447,546 -1.99(-0.59%)
Dec 19, 2023 328.80 340.73 328.10 337.48 3,291,652 -0.34(-0.10%)
Dec 18, 2023 338.61 339.92 336.62 337.81 3,244,263 -2.27(-0.67%)
Dec 15, 2023 334.43 342.86 332.28 340.08 3,930,662 +1.40(+0.41%)
Dec 14, 2023 338.69 341.31 336.71 338.68 2,581,430 -0.90(-0.26%)
Dec 13, 2023 339.34 341.12 335.85 339.58 2,358,210 +0.41(+0.12%)
Dec 12, 2023 337.89 339.19 337.17 339.17 1,959,987 +0.90(+0.27%)
Dec 11, 2023 331.25 338.35 331.24 338.27 1,835,775 +5.02(+1.51%)
Dec 08, 2023 331.14 333.72 330.61 333.25 1,289,764 +2.10(+0.64%)
Dec 07, 2023 332.58 332.58 330.27 331.14 1,892,773 -0.31(-0.09%)
Dec 06, 2023 333.78 335.45 331.02 331.45 1,520,055 -0.42(-0.13%)
Dec 05, 2023 330.68 333.34 329.37 331.86 1,534,642 -0.59(-0.18%)
Dec 04, 2023 331.23 334.81 330.22 332.45 2,377,555 -1.61(-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.