Accenture Plc (NY: ACN )

339.23 USD -3.77 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 340.68 342.88 337.72 339.23 2,035,894 -3.77(-1.10%)
Sep 23, 2021 337.62 344.74 337.45 343.00 4,543,454 +8.34(+2.49%)
Sep 22, 2021 335.45 336.81 333.14 334.66 2,440,764 +3.51(+1.06%)
Sep 21, 2021 333.79 335.46 330.86 331.15 2,820,287 -1.14(-0.34%)
Sep 20, 2021 331.10 334.92 328.23 332.29 2,650,261 -3.11(-0.93%)
Sep 17, 2021 340.03 341.52 334.57 335.40 4,455,633 -6.83(-2.00%)
Sep 16, 2021 344.64 345.00 340.22 342.23 2,252,683 -2.20(-0.64%)
Sep 15, 2021 340.24 345.50 339.83 344.43 1,657,228 +3.71(+1.09%)
Sep 14, 2021 341.06 343.26 340.00 340.72 1,758,771 +1.28(+0.38%)
Sep 13, 2021 345.00 345.47 335.87 339.44 1,854,229 -2.48(-0.73%)
Sep 10, 2021 343.50 345.52 341.50 341.92 1,729,621 +0.82(+0.24%)
Sep 09, 2021 341.46 342.55 339.90 341.10 1,668,217 +0.78(+0.23%)
Sep 08, 2021 340.84 342.27 339.72 340.32 1,392,851 -1.17(-0.34%)
Sep 07, 2021 343.33 344.43 340.21 341.49 1,380,690 -1.84(-0.54%)
Sep 03, 2021 341.00 344.08 340.11 343.33 1,566,085 +2.33(+0.68%)
Sep 02, 2021 338.46 342.05 338.46 341.00 1,600,503 +3.10(+0.92%)
Sep 01, 2021 337.45 339.03 336.66 337.90 1,621,136 +1.34(+0.40%)
Aug 31, 2021 337.20 337.41 335.10 336.56 1,641,618 -0.44(-0.13%)
Aug 30, 2021 335.00 338.65 332.92 337.00 973,810 +1.34(+0.40%)
Aug 27, 2021 334.09 335.91 333.35 335.66 1,126,200 +2.43(+0.73%)
Aug 26, 2021 334.47 334.47 331.24 333.23 1,702,327 -0.21(-0.06%)
Aug 25, 2021 331.94 334.59 331.13 333.44 1,613,653 +2.53(+0.76%)
Aug 24, 2021 333.14 333.80 330.75 330.91 1,451,316 -2.01(-0.60%)
Aug 23, 2021 334.24 334.88 332.73 332.92 2,018,048 +0.27(+0.08%)
Aug 20, 2021 329.81 333.55 328.33 332.65 1,727,098 +4.40(+1.34%)
Aug 19, 2021 322.81 329.00 322.45 328.25 1,294,204 +3.70(+1.14%)
Aug 18, 2021 327.37 329.18 324.38 324.55 1,636,921 -4.75(-1.44%)
Aug 17, 2021 327.60 329.95 326.77 329.30 1,531,685 +1.05(+0.32%)
Aug 16, 2021 324.00 328.50 323.14 328.25 1,781,708 +4.80(+1.48%)
Aug 13, 2021 322.19 324.04 321.58 323.45 970,306 +1.69(+0.53%)
Aug 12, 2021 319.70 321.83 318.64 321.76 910,870 +1.97(+0.62%)
Aug 11, 2021 320.62 320.86 317.08 319.79 1,841,670 -0.39(-0.12%)
Aug 10, 2021 319.97 322.06 319.06 320.18 918,941 +0.66(+0.21%)
Aug 09, 2021 322.01 322.26 319.38 319.52 1,225,134 -2.31(-0.72%)
Aug 06, 2021 321.00 322.36 318.50 321.83 1,392,597 +1.52(+0.47%)
Aug 05, 2021 317.91 320.56 317.04 320.31 1,952,356 +3.54(+1.12%)
Aug 04, 2021 318.02 319.19 315.85 316.77 1,448,293 -1.75(-0.55%)
Aug 03, 2021 317.77 319.60 315.50 318.52 1,979,647 +2.44(+0.77%)
Aug 02, 2021 319.27 319.49 315.50 316.08 1,507,170 -1.60(-0.50%)
Jul 30, 2021 317.71 319.18 316.90 317.68 2,305,415 -0.67(-0.21%)
Jul 29, 2021 317.82 319.14 316.13 318.35 1,863,808 +2.04(+0.64%)
Jul 28, 2021 320.85 321.00 316.12 316.31 2,006,264 -3.58(-1.12%)
Jul 27, 2021 317.88 320.10 315.81 319.89 1,641,029 +0.91(+0.29%)
Jul 26, 2021 318.80 319.74 316.94 318.98 1,345,845 +0.33(+0.10%)
Jul 23, 2021 316.00 318.80 315.54 318.65 1,220,970 +4.39(+1.40%)
Jul 22, 2021 314.77 315.00 312.77 314.26 1,274,805 +0.49(+0.16%)
Jul 21, 2021 312.61 314.05 311.95 313.77 1,180,264 +1.71(+0.55%)
Jul 20, 2021 310.00 314.17 308.99 312.06 1,448,684 +2.88(+0.93%)
Jul 19, 2021 308.00 309.79 306.26 309.18 1,851,643 -2.73(-0.88%)
Jul 16, 2021 317.12 317.12 311.30 311.91 2,670,946 -3.03(-0.96%)
Jul 15, 2021 313.88 315.49 313.30 314.94 1,927,829 +0.55(+0.17%)
Jul 14, 2021 313.05 315.52 312.53 314.39 1,743,806 +1.76(+0.56%)
Jul 13, 2021 311.21 313.91 310.05 312.63 1,570,665 +1.06(+0.34%)
Jul 12, 2021 311.84 312.18 310.73 311.57 1,456,879 -1.05(-0.34%)
Jul 09, 2021 310.60 316.22 310.18 312.62 2,054,032 +3.47(+1.12%)
Jul 08, 2021 305.03 309.24 302.66 309.15 1,867,658 -0.46(-0.15%)
Jul 07, 2021 305.82 309.79 305.20 309.61 1,889,886 +4.21(+1.38%)
Jul 06, 2021 304.86 306.85 301.69 305.40 1,856,207 +0.56(+0.18%)
Jul 02, 2021 300.00 305.17 300.00 304.84 2,280,135 +4.84(+1.61%)
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.