Accenture Plc (NY: ACN )

352.54 -8.84 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 348.80 354.33 346.62 352.54 3,044,681 -8.84(-2.45%)
Dec 02, 2024 362.77 363.36 356.96 361.38 2,445,495 -0.99(-0.27%)
Nov 29, 2024 360.15 365.00 360.00 362.37 1,311,279 +0.21(+0.06%)
Nov 27, 2024 364.08 365.67 360.88 362.16 1,657,041 -1.02(-0.28%)
Nov 26, 2024 361.99 364.53 360.62 363.18 2,106,153 +1.89(+0.52%)
Nov 25, 2024 360.00 364.15 358.50 361.29 3,054,768 +2.63(+0.73%)
Nov 22, 2024 358.24 364.64 357.28 358.66 2,211,128 -2.39(-0.66%)
Nov 21, 2024 359.52 363.50 358.31 361.05 2,239,341 +3.98(+1.11%)
Nov 20, 2024 353.71 357.33 351.65 357.07 1,792,657 +3.12(+0.88%)
Nov 19, 2024 351.25 353.97 349.99 353.95 2,447,115 +1.16(+0.33%)
Nov 18, 2024 353.57 355.50 351.82 352.79 1,760,143 -0.78(-0.22%)
Nov 15, 2024 360.28 360.31 348.85 353.57 3,624,540 -8.50(-2.35%)
Nov 14, 2024 371.38 372.00 361.02 362.07 3,503,032 -8.15(-2.20%)
Nov 13, 2024 359.54 370.64 359.04 370.22 3,354,028 +9.61(+2.66%)
Nov 12, 2024 357.64 362.13 356.95 360.61 3,233,674 +3.31(+0.93%)
Nov 11, 2024 355.00 360.64 354.10 357.30 2,985,244 +1.77(+0.50%)
Nov 08, 2024 360.77 362.76 355.12 355.53 2,289,534 -5.18(-1.44%)
Nov 07, 2024 358.00 362.00 356.29 360.71 2,249,352 +4.58(+1.29%)
Nov 06, 2024 355.90 357.23 353.00 356.13 3,009,684 +10.64(+3.08%)
Nov 05, 2024 342.79 347.42 342.21 345.49 1,553,867 +1.59(+0.46%)
Nov 04, 2024 345.26 346.68 341.58 343.90 1,931,312 -1.77(-0.51%)
Nov 01, 2024 346.94 347.95 344.83 345.67 2,603,774 +0.85(+0.25%)
Oct 31, 2024 344.63 347.86 342.62 344.82 3,080,173 -1.75(-0.50%)
Oct 30, 2024 358.00 358.83 345.34 346.57 3,916,719 -16.47(-4.54%)
Oct 29, 2024 360.91 365.08 359.05 363.04 2,642,959 +1.72(+0.48%)
Oct 28, 2024 364.00 366.99 360.39 361.32 2,717,786 +0.52(+0.14%)
Oct 25, 2024 364.00 365.44 359.59 360.80 2,129,391 -3.43(-0.94%)
Oct 24, 2024 367.50 373.44 363.75 364.23 2,311,977 -6.40(-1.73%)
Oct 23, 2024 370.84 372.48 368.23 370.63 2,211,826 -1.16(-0.31%)
Oct 22, 2024 374.62 374.86 371.13 371.79 1,740,276 -4.24(-1.13%)
Oct 21, 2024 375.00 377.34 374.21 376.03 1,785,121 -0.83(-0.22%)
Oct 18, 2024 375.51 377.33 373.65 376.86 1,893,298 +1.71(+0.46%)
Oct 17, 2024 373.00 375.51 371.78 375.15 1,906,852 +2.89(+0.78%)
Oct 16, 2024 365.69 372.87 364.88 372.26 2,110,710 +3.60(+0.98%)
Oct 15, 2024 365.43 371.00 365.43 368.66 2,955,891 +4.06(+1.11%)
Oct 14, 2024 361.58 365.62 361.16 364.60 2,256,503 +3.86(+1.07%)
Oct 11, 2024 362.52 363.40 360.06 360.74 1,436,632 -0.33(-0.09%)
Oct 10, 2024 363.56 364.47 358.91 361.07 2,088,132 -2.53(-0.70%)
Oct 09, 2024 359.52 364.97 359.31 363.60 2,054,742 +4.68(+1.30%)
Oct 08, 2024 358.07 359.19 356.07 358.92 2,357,840 +3.56(+1.00%)
Oct 07, 2024 358.54 360.53 354.41 355.35 1,543,720 -5.42(-1.50%)
Oct 04, 2024 362.72 366.30 358.37 360.77 2,140,230 +1.00(+0.28%)
Oct 03, 2024 358.09 362.97 357.87 359.78 3,660,890 +4.93(+1.39%)
Oct 02, 2024 351.28 355.74 349.92 354.85 2,429,091 +4.29(+1.22%)
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.