Accenture Plc (NY: ACN )

305.70 +2.11 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 303.51 307.07 301.61 305.70 2,418,080 +2.11(+0.70%)
May 17, 2024 309.74 309.74 300.01 303.59 4,243,071 -4.41(-1.43%)
May 16, 2024 309.66 310.59 306.75 308.00 2,585,001 -0.52(-0.17%)
May 15, 2024 305.00 308.52 301.44 308.52 4,230,795 +1.57(+0.51%)
May 14, 2024 308.90 312.29 306.22 306.95 1,812,930 -0.46(-0.15%)
May 13, 2024 308.15 308.80 306.88 307.41 1,695,053 +1.08(+0.35%)
May 10, 2024 308.00 309.26 306.06 306.33 1,786,951 -0.28(-0.09%)
May 09, 2024 307.00 308.20 302.92 306.61 3,238,143 -5.38(-1.72%)
May 08, 2024 310.12 313.40 310.12 311.99 2,296,394 +1.33(+0.43%)
May 07, 2024 307.90 312.14 307.60 310.66 2,483,631 +4.60(+1.50%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
May 01, 2024 300.13 303.49 298.10 298.66 2,617,159 -2.25(-0.75%)
Apr 30, 2024 302.00 303.01 299.68 300.91 5,224,950 -2.25(-0.74%)
Apr 29, 2024 307.06 308.62 302.50 303.16 4,719,322 -4.85(-1.57%)
Apr 26, 2024 309.41 309.49 307.27 308.01 3,381,795 -0.99(-0.32%)
Apr 25, 2024 309.19 310.24 305.35 309.00 3,638,237 -4.54(-1.45%)
Apr 24, 2024 315.84 315.84 310.69 313.54 4,133,737 -3.29(-1.04%)
Apr 23, 2024 318.48 319.81 316.49 316.83 2,000,162 -0.59(-0.19%)
Apr 22, 2024 318.54 319.06 315.50 317.42 2,433,315 +0.54(+0.17%)
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%)
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.