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

Accenture Plc (NY: ACN )

344.82 -1.75 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2022 345.00 353.70 353.58 3,158,344 +10.73(+3.13%)
Jan 28, 2022 333.90 342.85 327.17 342.85 2,462,437 +9.49(+2.85%)
Jan 27, 2022 337.53 341.73 331.01 333.36 2,778,008 +3.47(+1.05%)
Jan 26, 2022 341.42 343.96 328.29 329.89 4,422,166 -5.06(-1.51%)
Jan 25, 2022 331.91 339.15 327.21 334.95 3,625,094 -4.05(-1.19%)
Jan 24, 2022 328.30 339.58 319.10 339.00 4,545,274 +3.37(+1.00%)
Jan 21, 2022 341.39 344.08 335.25 335.63 2,830,665 -7.06(-2.06%)
Jan 20, 2022 345.45 355.94 342.04 342.69 2,817,269 -1.05(-0.31%)
Jan 19, 2022 351.00 356.07 343.50 343.74 3,374,654 -4.54(-1.30%)
Jan 18, 2022 348.61 351.02 344.97 348.28 3,425,564 -5.08(-1.44%)
Jan 14, 2022 353.36 0 -8.01(-2.22%)
Jan 13, 2022 378.22 379.28 360.75 361.37 2,944,182 -15.82(-4.19%)
Jan 12, 2022 377.85 383.44 376.62 377.19 3,143,374 +2.08(+0.55%)
Jan 11, 2022 369.51 375.78 363.86 375.11 2,402,496 +2.11(+0.57%)
Jan 10, 2022 363.42 373.37 360.22 373.00 2,952,376 +2.25(+0.61%)
Jan 07, 2022 379.09 379.99 370.14 370.75 3,468,956 -7.25(-1.92%)
Jan 06, 2022 384.69 392.19 375.76 378.00 4,386,647 -19.18(-4.83%)
Jan 05, 2022 403.93 403.97 397.10 397.18 2,471,455 -7.12(-1.76%)
Jan 04, 2022 408.81 411.37 403.20 404.30 2,516,326 -2.91(-0.71%)
Jan 03, 2022 414.66 415.53 405.04 407.21 2,129,915 -7.34(-1.77%)
Dec 31, 2021 412.70 416.95 412.11 414.55 1,163,448 +0.72(+0.17%)
Dec 30, 2021 416.26 416.66 411.88 413.83 1,278,028 -1.59(-0.38%)
Dec 29, 2021 414.82 417.37 412.70 415.42 1,041,741 +0.15(+0.04%)
Dec 28, 2021 415.00 417.15 413.68 415.27 1,362,589 -0.06(-0.01%)
Dec 27, 2021 406.76 415.95 406.34 415.33 1,906,312 +12.02(+2.98%)
Dec 23, 2021 402.30 406.85 400.96 403.31 1,374,100 -0.38(-0.09%)
Dec 22, 2021 393.24 403.75 393.21 403.69 2,282,452 +10.80(+2.75%)
Dec 21, 2021 388.00 393.15 384.85 392.89 2,226,292 +7.11(+1.84%)
Dec 20, 2021 390.88 391.43 383.52 385.78 2,690,817 -10.46(-2.64%)
Dec 17, 2021 396.36 404.61 391.32 396.24 4,929,173 -4.36(-1.09%)
Dec 16, 2021 413.07 413.65 399.02 400.60 6,297,417 +25.30(+6.74%)
Dec 15, 2021 370.21 375.88 367.29 375.30 2,803,721 +5.57(+1.51%)
Dec 14, 2021 374.38 375.78 366.50 369.73 2,475,217 -7.99(-2.12%)
Dec 13, 2021 379.44 381.15 377.26 377.72 2,842,994 -1.72(-0.45%)
Dec 10, 2021 374.22 379.93 373.00 379.44 1,983,999 +7.99(+2.15%)
Dec 09, 2021 372.80 373.88 370.58 371.45 1,841,412 -3.08(-0.82%)
Dec 08, 2021 371.94 374.86 369.65 374.53 2,270,961 +3.19(+0.86%)
Dec 07, 2021 370.00 373.14 365.98 371.34 1,943,841 +9.11(+2.51%)
Dec 06, 2021 361.99 365.40 358.09 362.23 2,100,212 +0.81(+0.22%)
Dec 03, 2021 369.41 370.76 357.34 361.42 2,331,948 -3.88(-1.06%)
Dec 02, 2021 359.71 368.89 359.71 365.30 3,183,726 +5.16(+1.43%)
Dec 01, 2021 365.27 369.58 359.95 360.14 2,876,793 +2.74(+0.77%)
Nov 30, 2021 361.67 365.05 357.29 357.40 4,761,243 -8.42(-2.30%)
Nov 29, 2021 359.14 369.52 359.14 365.82 2,857,129 +12.22(+3.46%)
Nov 26, 2021 361.17 361.84 352.70 353.60 2,649,354 -8.77(-2.42%)
Nov 24, 2021 359.23 362.93 358.70 362.37 2,191,461 +1.67(+0.46%)
Nov 23, 2021 362.45 363.57 357.25 360.70 1,998,573 -2.60(-0.72%)
Nov 22, 2021 371.42 372.70 363.08 363.30 2,098,399 -6.49(-1.76%)
Nov 19, 2021 371.95 374.70 369.67 369.79 2,563,897 -0.99(-0.27%)
Nov 18, 2021 371.32 371.55 370.64 370.78 2,555,917 -2.00(-0.54%)
Nov 17, 2021 371.55 374.92 369.57 372.78 2,419,957 +1.62(+0.44%)
Nov 16, 2021 367.30 373.11 367.02 371.16 2,033,409 +2.71(+0.74%)
Nov 15, 2021 371.77 372.12 368.06 368.45 1,957,364 -2.78(-0.75%)
Nov 12, 2021 368.00 371.61 366.37 371.23 1,802,087 +5.02(+1.37%)
Nov 11, 2021 365.58 367.16 364.25 366.21 1,184,312 +1.47(+0.40%)
Nov 10, 2021 364.97 364.74 1,352,438 -2.73(-0.74%)
Nov 09, 2021 366.63 367.78 364.77 367.47 1,865,694 +0.54(+0.15%)
Nov 08, 2021 370.00 370.66 366.12 366.93 1,731,181 -1.53(-0.42%)
Nov 05, 2021 368.85 372.12 366.96 368.46 2,110,579 +1.66(+0.45%)
Nov 04, 2021 362.94 366.92 361.47 366.80 1,979,256 +4.70(+1.30%)
Nov 03, 2021 360.94 362.50 354.39 362.10 1,727,478 +0.60(+0.17%)
Nov 02, 2021 357.04 363.24 356.59 361.50 2,210,434 +6.18(+1.74%)
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.