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

Accenture Plc (NY: ACN )

314.59 +1.32 (+0.42%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 16, 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 (%)
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.