Accenture Plc (NY: ACN )

285.28 USD +1.06 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 285.00 285.57 283.94 285.28 1,473,088 +1.06(+0.37%)
Jun 10, 2021 283.53 284.71 282.78 284.22 2,007,198 +2.11(+0.75%)
Jun 09, 2021 283.10 283.27 281.54 282.11 1,166,489 +0.66(+0.23%)
Jun 08, 2021 282.00 283.48 280.92 281.45 1,321,417 -0.74(-0.26%)
Jun 07, 2021 283.17 284.25 281.06 282.19 1,404,049 -0.98(-0.35%)
Jun 04, 2021 281.32 283.44 281.18 283.17 1,146,227 +3.54(+1.27%)
Jun 03, 2021 280.00 280.79 277.38 279.63 1,540,642 -2.17(-0.77%)
Jun 02, 2021 281.05 283.12 281.05 281.80 2,089,845 +0.92(+0.33%)
Jun 01, 2021 285.58 285.58 280.61 280.88 1,670,861 -1.28(-0.45%)
May 28, 2021 282.55 284.92 282.10 282.16 2,005,678 +2.11(+0.75%)
May 27, 2021 284.17 285.28 279.15 280.05 7,165,843 -3.90(-1.37%)
May 26, 2021 285.90 286.83 283.33 283.95 1,873,161 -2.04(-0.71%)
May 25, 2021 285.80 286.20 283.61 285.99 1,761,288 +1.14(+0.40%)
May 24, 2021 285.20 286.04 284.21 284.85 1,231,298 +1.47(+0.52%)
May 21, 2021 285.00 287.14 282.67 283.38 2,210,223 -0.57(-0.20%)
May 20, 2021 281.70 285.13 281.58 283.95 2,094,665 +2.98(+1.06%)
May 19, 2021 279.93 281.07 276.88 280.97 1,630,846 -2.04(-0.72%)
May 18, 2021 285.81 286.70 282.82 283.01 1,438,402 -3.99(-1.39%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
May 03, 2021 292.93 293.42 291.36 292.17 1,300,351 +2.20(+0.76%)
Apr 30, 2021 290.77 290.92 288.36 289.97 1,969,100 -2.57(-0.88%)
Apr 29, 2021 292.08 293.28 290.60 292.54 1,247,769 +2.27(+0.78%)
Apr 28, 2021 290.72 291.45 289.82 290.27 1,159,925 +0.02(+0.01%)
Apr 27, 2021 290.07 290.89 288.07 290.25 1,270,911 +0.73(+0.25%)
Apr 26, 2021 291.60 292.37 288.84 289.52 1,420,710 -2.22(-0.76%)
Apr 23, 2021 290.19 292.89 289.70 291.74 1,505,200 +1.58(+0.54%)
Apr 22, 2021 290.99 293.28 289.15 290.16 1,460,396 -0.56(-0.19%)
Apr 21, 2021 289.67 291.15 287.79 290.72 1,585,927 +2.12(+0.73%)
Apr 20, 2021 285.93 288.90 285.76 288.60 1,889,813 +2.06(+0.72%)
Apr 19, 2021 287.10 287.23 284.91 286.54 1,437,060 -0.42(-0.15%)
Apr 16, 2021 285.16 287.46 285.01 286.96 2,625,400 +1.81(+0.63%)
Apr 15, 2021 286.26 287.18 284.41 285.15 2,047,477 +0.71(+0.25%)
Apr 14, 2021 284.38 286.80 283.08 284.44 1,903,508 -0.78(-0.27%)
Apr 13, 2021 286.60 287.06 284.08 285.22 2,228,040 -2.32(-0.81%)
Apr 12, 2021 285.97 288.10 285.14 287.54 1,437,563 -0.17(-0.06%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
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.