Accenture Plc (NY: ACN )

316.88 +0.88 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 317.86 318.55 314.60 316.88 3,381,612 +0.88(+0.28%)
Apr 18, 2024 312.63 317.77 312.01 316.00 3,025,326 +1.46(+0.46%)
Apr 17, 2024 316.87 317.02 312.61 314.54 2,760,012 +0.60(+0.19%)
Apr 16, 2024 315.14 315.64 311.84 313.94 2,900,406 +0.67(+0.21%)
Apr 15, 2024 316.05 321.60 312.18 313.27 2,997,916 -2.13(-0.68%)
Apr 12, 2024 320.97 322.50 313.19 315.40 4,207,865 -9.79(-3.01%)
Apr 11, 2024 326.05 327.00 323.26 325.19 2,206,400 +0.79(+0.24%)
Apr 10, 2024 328.35 329.52 323.64 324.40 2,156,661 -8.76(-2.63%)
Apr 09, 2024 332.36 333.58 328.55 333.16 2,425,953 +2.64(+0.80%)
Apr 08, 2024 332.74 333.71 330.40 330.52 2,441,363 -1.20(-0.36%)
Apr 05, 2024 330.25 332.53 329.06 331.72 3,709,090 +2.52(+0.77%)
Apr 04, 2024 332.83 336.69 328.90 329.19 2,281,445 -1.80(-0.54%)
Apr 03, 2024 334.94 335.89 330.61 331.00 1,982,873 -4.16(-1.24%)
Apr 02, 2024 335.37 337.57 331.72 335.16 2,462,895 -2.70(-0.80%)
Apr 01, 2024 343.53 343.67 336.76 337.86 2,329,262 -7.41(-2.15%)
Mar 28, 2024 340.10 345.64 344.82 345.27 3,637,891 +5.65(+1.66%)
Mar 27, 2024 336.58 341.04 336.58 339.62 3,307,152 +4.53(+1.35%)
Mar 26, 2024 333.85 336.54 333.05 335.09 3,018,184 +2.56(+0.77%)
Mar 25, 2024 334.71 334.71 328.42 332.53 5,358,238 -3.67(-1.09%)
Mar 22, 2024 348.98 349.12 334.50 336.20 5,922,512 -7.50(-2.18%)
Mar 21, 2024 362.59 367.61 340.96 343.70 9,690,944 -35.27(-9.31%)
Mar 20, 2024 376.57 379.80 373.75 378.97 2,892,234 +2.35(+0.62%)
Mar 19, 2024 372.05 376.87 369.59 376.62 2,070,893 +5.39(+1.45%)
Mar 18, 2024 377.30 377.47 370.74 371.23 2,172,683 -1.92(-0.52%)
Mar 15, 2024 367.37 373.69 365.45 373.15 3,880,373 -3.60(-0.95%)
Mar 14, 2024 379.51 380.02 375.11 376.75 1,713,427 -0.51(-0.13%)
Mar 13, 2024 378.04 379.71 376.25 377.26 1,642,254 -1.75(-0.46%)
Mar 12, 2024 373.55 380.94 373.40 379.01 1,800,672 +7.23(+1.95%)
Mar 11, 2024 372.94 374.11 365.65 371.78 2,228,657 -4.93(-1.31%)
Mar 08, 2024 385.20 386.01 376.27 376.71 1,647,515 -8.71(-2.26%)
Mar 07, 2024 383.17 386.01 382.22 385.42 1,570,363 +6.06(+1.60%)
Mar 06, 2024 378.53 381.58 376.34 379.36 1,456,784 +3.94(+1.05%)
Mar 05, 2024 380.07 382.68 372.52 375.43 1,545,387 -6.80(-1.78%)
Mar 04, 2024 380.83 385.49 380.14 382.23 1,649,298 +2.71(+0.71%)
Mar 01, 2024 374.35 380.53 374.35 379.52 2,118,677 +6.19(+1.66%)
Feb 29, 2024 378.93 378.93 372.71 373.33 3,342,368 -3.24(-0.86%)
Feb 28, 2024 376.78 378.03 373.76 376.57 1,268,752 +0.12(+0.03%)
Feb 27, 2024 375.55 378.29 373.45 376.45 1,087,553 +0.43(+0.11%)
Feb 26, 2024 375.41 378.83 375.41 376.02 1,460,076 +0.16(+0.04%)
Feb 23, 2024 372.55 376.51 371.39 375.87 1,620,957 +5.99(+1.62%)
Feb 22, 2024 368.29 370.75 366.98 369.88 1,620,861 +10.36(+2.88%)
Feb 21, 2024 358.95 360.98 357.58 359.52 1,764,458 -2.03(-0.56%)
Feb 20, 2024 368.45 368.57 360.05 361.55 1,637,288 -6.50(-1.77%)
Feb 16, 2024 370.86 371.99 366.92 368.06 2,421,161 -2.02(-0.55%)
Feb 15, 2024 371.15 373.12 368.71 370.08 2,367,963 +0.53(+0.14%)
Feb 14, 2024 364.83 369.76 364.83 369.55 2,142,340 +8.14(+2.25%)
Feb 13, 2024 360.02 364.35 358.61 361.41 1,703,483 -4.60(-1.26%)
Feb 12, 2024 368.06 368.97 364.77 366.01 1,329,752 -4.22(-1.14%)
Feb 09, 2024 367.83 371.04 366.53 370.24 1,488,392 +3.18(+0.87%)
Feb 08, 2024 366.26 368.05 365.50 367.06 1,686,285 +1.82(+0.50%)
Feb 07, 2024 363.59 368.49 362.71 365.24 2,541,635 +1.94(+0.53%)
Feb 06, 2024 369.09 370.28 361.00 363.29 4,027,523 -5.62(-1.52%)
Feb 05, 2024 371.06 372.56 367.65 368.91 1,794,244 -2.60(-0.70%)
Feb 02, 2024 370.75 373.36 368.06 371.51 1,596,657 +2.03(+0.55%)
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.