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 31, 2022 285.35 286.58 278.35 279.35 2,535,072 -3.91(-1.38%)
Aug 30, 2022 288.14 288.59 280.52 283.26 1,715,696 -2.56(-0.89%)
Aug 29, 2022 285.69 288.46 283.94 285.82 1,717,011 -2.89(-1.00%)
Aug 26, 2022 300.05 300.12 288.59 288.72 1,757,133 -11.27(-3.76%)
Aug 25, 2022 297.42 300.88 296.22 299.99 1,779,029 +3.40(+1.15%)
Aug 24, 2022 297.00 298.25 294.26 296.59 1,750,764 -0.43(-0.14%)
Aug 23, 2022 298.35 301.44 296.82 297.02 1,257,718 -3.19(-1.06%)
Aug 22, 2022 299.56 302.97 298.77 300.21 1,701,904 -5.12(-1.68%)
Aug 19, 2022 306.89 307.72 303.67 305.33 1,727,084 -4.04(-1.31%)
Aug 18, 2022 308.93 310.73 306.43 309.37 1,431,430 +0.98(+0.32%)
Aug 17, 2022 307.40 310.21 305.66 308.39 1,555,056 -2.26(-0.73%)
Aug 16, 2022 308.14 312.69 308.07 310.65 1,648,071 +0.44(+0.14%)
Aug 15, 2022 307.65 310.82 307.56 310.21 1,162,005 -0.11(-0.03%)
Aug 12, 2022 306.76 310.81 304.51 310.32 1,832,221 +5.83(+1.91%)
Aug 11, 2022 307.72 309.76 303.88 304.49 1,621,346 -2.00(-0.65%)
Aug 10, 2022 305.05 307.74 304.44 306.49 1,522,328 +6.48(+2.16%)
Aug 09, 2022 298.37 301.26 298.10 300.01 1,818,545 -0.52(-0.17%)
Aug 08, 2022 300.70 302.93 298.78 300.53 1,657,020 +0.95(+0.32%)
Aug 05, 2022 295.24 299.81 294.70 299.58 1,553,576 -1.22(-0.41%)
Aug 04, 2022 299.43 300.99 297.69 300.80 1,677,534 +2.36(+0.79%)
Aug 03, 2022 292.54 299.64 292.10 298.44 1,404,102 +5.51(+1.88%)
Aug 02, 2022 292.83 296.90 289.96 292.93 1,829,879 -2.19(-0.74%)
Aug 01, 2022 292.98 297.09 291.53 295.12 1,472,297 -1.47(-0.50%)
Jul 29, 2022 294.91 298.04 293.36 296.59 1,931,425 +2.50(+0.85%)
Jul 28, 2022 287.60 294.88 285.46 294.09 1,905,726 +5.96(+2.07%)
Jul 27, 2022 279.72 290.05 278.86 288.13 1,882,755 +11.96(+4.33%)
Jul 26, 2022 278.82 279.59 274.70 276.18 1,766,533 -3.98(-1.42%)
Jul 25, 2022 279.14 280.42 276.44 280.15 1,398,866 +1.24(+0.44%)
Jul 22, 2022 278.42 281.89 276.78 278.92 1,551,366 +0.00(+0.00%)
Jul 21, 2022 272.30 279.13 271.89 278.92 1,597,202 +6.15(+2.25%)
Jul 20, 2022 271.16 274.70 270.63 272.77 2,228,875 +1.57(+0.58%)
Jul 19, 2022 263.79 271.64 263.16 271.20 2,003,591 +11.03(+4.24%)
Jul 18, 2022 264.38 266.61 259.53 260.17 2,115,559 -2.78(-1.06%)
Jul 15, 2022 263.51 264.23 258.46 262.95 1,797,894 +2.76(+1.06%)
Jul 14, 2022 260.03 261.47 253.50 260.19 1,938,929 -3.39(-1.29%)
Jul 13, 2022 259.73 266.41 258.88 263.58 2,256,449 -0.51(-0.19%)
Jul 12, 2022 264.99 269.52 262.90 264.09 2,363,146 -1.16(-0.44%)
Jul 11, 2022 267.08 268.31 263.75 265.25 1,921,937 -4.05(-1.51%)
Jul 08, 2022 267.93 270.01 265.55 269.30 2,059,709 -0.32(-0.12%)
Jul 07, 2022 267.55 269.97 264.80 269.62 2,247,816 +3.34(+1.25%)
Jul 06, 2022 268.23 269.44 265.34 266.28 2,342,411 +0.74(+0.28%)
Jul 05, 2022 266.61 266.73 260.24 265.54 3,297,861 -5.29(-1.95%)
Jul 01, 2022 267.86 272.49 266.61 270.82 2,492,435 +2.89(+1.08%)
Jun 30, 2022 267.62 270.83 265.68 267.93 2,656,817 -2.08(-0.77%)
Jun 29, 2022 268.67 271.31 265.61 270.01 2,492,994 -3.85(-1.41%)
Jun 28, 2022 282.83 286.15 273.56 273.87 2,246,189 -8.51(-3.01%)
Jun 27, 2022 288.48 290.46 281.43 282.38 2,183,941 -6.51(-2.25%)
Jun 24, 2022 275.42 289.12 274.99 288.89 4,816,673 +13.07(+4.74%)
Jun 23, 2022 266.34 276.26 265.37 275.82 3,608,381 -0.55(-0.20%)
Jun 22, 2022 269.32 280.19 269.32 276.37 3,046,387 +3.54(+1.30%)
Jun 21, 2022 268.41 274.36 267.95 272.83 2,644,200 +7.09(+2.67%)
Jun 17, 2022 263.07 268.84 261.44 265.74 4,607,396 +4.32(+1.65%)
Jun 16, 2022 265.71 265.76 259.67 261.42 2,841,239 -9.93(-3.66%)
Jun 15, 2022 267.28 275.84 266.43 271.35 2,628,029 +5.86(+2.21%)
Jun 14, 2022 265.04 267.54 263.07 265.49 2,127,057 -1.33(-0.50%)
Jun 13, 2022 266.98 271.46 265.24 266.82 2,501,787 -9.18(-3.33%)
Jun 10, 2022 280.71 281.02 275.97 276.00 2,248,607 -9.09(-3.19%)
Jun 09, 2022 290.12 292.03 284.43 285.09 2,588,555 -6.96(-2.38%)
Jun 08, 2022 294.32 296.65 291.18 292.05 1,480,466 -3.75(-1.27%)
Jun 07, 2022 289.91 296.14 289.89 295.80 2,394,939 +1.74(+0.59%)
Jun 06, 2022 299.15 301.39 293.14 294.06 1,451,867 -0.21(-0.07%)
Jun 03, 2022 291.72 296.08 291.35 294.27 1,776,725 -1.61(-0.54%)
Jun 02, 2022 289.46 296.02 287.45 295.89 1,366,356 +7.69(+2.67%)
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.