Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 185.79 186.42 182.79 184.09 2,343,066 -0.53(-0.29%)
Aug 29, 2019 183.93 185.71 183.41 184.62 1,608,521 +1.77(+0.97%)
Aug 28, 2019 182.90 183.50 180.75 182.85 1,427,661 -0.30(-0.16%)
Aug 27, 2019 182.09 183.38 181.37 183.15 1,757,564 +1.57(+0.86%)
Aug 26, 2019 180.53 181.58 179.72 181.58 1,767,061 +2.47(+1.38%)
Aug 23, 2019 181.15 183.86 177.96 179.11 2,465,462 -3.28(-1.80%)
Aug 22, 2019 182.50 182.98 180.47 182.39 1,249,632 +0.57(+0.31%)
Aug 21, 2019 181.79 182.85 181.21 181.82 1,124,638 +1.42(+0.79%)
Aug 20, 2019 181.25 182.06 179.40 180.40 1,532,341 -0.91(-0.50%)
Aug 19, 2019 181.15 182.34 180.70 181.31 2,035,660 +1.82(+1.01%)
Aug 16, 2019 177.54 179.90 176.94 179.49 2,720,049 +3.40(+1.93%)
Aug 15, 2019 174.04 176.72 173.44 176.09 2,080,373 +2.41(+1.39%)
Aug 14, 2019 176.87 177.79 173.54 173.69 2,493,659 -5.49(-3.06%)
Aug 13, 2019 175.35 179.31 175.35 179.18 2,303,325 +2.68(+1.52%)
Aug 12, 2019 177.88 178.25 175.87 176.50 1,653,008 -1.38(-0.77%)
Aug 09, 2019 179.85 179.91 176.70 177.88 1,971,895 -2.51(-1.39%)
Aug 08, 2019 176.50 180.48 175.93 180.38 1,942,044 +4.93(+2.81%)
Aug 07, 2019 173.91 175.91 171.30 175.45 2,685,856 +0.06(+0.03%)
Aug 06, 2019 173.41 176.09 173.26 175.40 2,212,790 +3.03(+1.76%)
Aug 05, 2019 176.11 177.43 171.14 172.37 2,607,252 -6.93(-3.87%)
Aug 02, 2019 180.65 180.65 176.97 179.30 1,973,295 -1.07(-0.59%)
Aug 01, 2019 179.59 183.20 179.50 180.37 1,977,594 +1.47(+0.82%)
Jul 31, 2019 182.13 182.44 176.97 178.90 1,685,813 -2.85(-1.57%)
Jul 30, 2019 182.42 183.22 181.47 181.75 1,231,358 -1.58(-0.86%)
Jul 29, 2019 183.00 183.44 182.26 183.33 1,420,661 +0.39(+0.21%)
Jul 26, 2019 181.24 183.03 180.76 182.94 1,351,305 +1.82(+1.01%)
Jul 25, 2019 181.16 181.70 179.93 181.12 1,648,139 +0.46(+0.26%)
Jul 24, 2019 180.22 180.73 179.18 180.65 1,346,548 +0.01(+0.01%)
Jul 23, 2019 181.44 181.61 179.29 180.64 1,196,784 +0.02(+0.01%)
Jul 22, 2019 180.82 181.52 180.50 180.63 1,173,367 +0.47(+0.26%)
Jul 19, 2019 180.99 182.04 180.09 180.15 1,704,175 -0.83(-0.46%)
Jul 18, 2019 179.93 181.74 179.47 180.98 1,681,866 +0.94(+0.52%)
Jul 17, 2019 181.00 181.25 179.79 180.04 1,676,845 -0.41(-0.23%)
Jul 16, 2019 181.28 181.70 179.64 180.45 1,571,718 -0.99(-0.55%)
Jul 15, 2019 182.28 182.41 181.22 181.44 1,363,905 -0.83(-0.45%)
Jul 12, 2019 181.15 182.29 180.05 182.27 2,216,795 +1.43(+0.79%)
Jul 11, 2019 178.81 180.84 178.59 180.84 2,069,239 +2.75(+1.54%)
Jul 10, 2019 177.90 178.44 177.41 178.09 1,705,572 +0.58(+0.32%)
Jul 09, 2019 175.64 177.57 175.64 177.51 1,865,014 +0.73(+0.41%)
Jul 08, 2019 177.49 177.56 176.37 176.79 2,020,765 -1.00(-0.56%)
Jul 05, 2019 176.43 178.12 174.88 177.79 2,272,664 +0.39(+0.22%)
Jul 03, 2019 175.88 177.40 174.74 177.40 1,191,555 +2.20(+1.26%)
Jul 02, 2019 173.63 175.33 173.01 175.20 2,285,928 +1.61(+0.93%)
Jul 01, 2019 171.70 173.68 171.33 173.59 2,588,659 +1.95(+1.14%)
Jun 28, 2019 171.14 172.32 169.88 171.64 3,162,482 +1.64(+0.97%)
Jun 27, 2019 166.10 170.10 165.34 170.00 3,697,322 -0.29(-0.17%)
Jun 26, 2019 172.44 172.72 170.29 170.29 2,575,792 -1.48(-0.86%)
Jun 25, 2019 173.27 173.40 171.37 171.76 2,005,965 -1.12(-0.65%)
Jun 24, 2019 172.85 173.85 172.40 172.89 1,833,407 +0.51(+0.30%)
Jun 21, 2019 173.81 174.00 172.03 172.38 3,559,380 -0.89(-0.51%)
Jun 20, 2019 171.66 173.68 171.37 173.27 2,284,274 +2.39(+1.40%)
Jun 19, 2019 171.61 172.21 170.47 170.88 2,178,291 -0.51(-0.30%)
Jun 18, 2019 171.85 172.48 171.20 171.39 2,123,429 +0.56(+0.33%)
Jun 17, 2019 171.86 172.16 170.72 170.84 1,267,957 -0.99(-0.58%)
Jun 14, 2019 171.54 172.63 171.06 171.83 2,007,312 +0.02(+0.01%)
Jun 13, 2019 172.66 172.88 171.15 171.81 1,424,922 +0.33(+0.19%)
Jun 12, 2019 170.57 171.92 170.20 171.48 1,509,371 +1.13(+0.67%)
Jun 11, 2019 172.56 173.41 170.06 170.34 1,532,212 -0.99(-0.58%)
Jun 10, 2019 171.23 172.11 170.68 171.34 1,641,608 +1.41(+0.83%)
Jun 07, 2019 168.73 171.14 168.39 169.92 2,116,251 +2.34(+1.40%)
Jun 06, 2019 167.21 168.12 166.59 167.58 1,870,630 +0.78(+0.47%)
Jun 05, 2019 166.67 167.54 165.72 166.80 1,606,272 +1.48(+0.89%)
Jun 04, 2019 164.68 165.37 163.28 165.33 2,443,269 +2.61(+1.60%)
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.