Accenture Plc (NY: ACN )

353.79 USD +6.67 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 295.48 300.06 295.00 300.00 3,104,073 +5.21(+1.77%)
Jun 30, 2021 295.99 296.99 293.79 294.79 1,595,353 -1.64(-0.55%)
Jun 29, 2021 294.79 297.65 294.60 296.43 2,060,951 +2.53(+0.86%)
Jun 28, 2021 294.44 295.87 292.50 293.90 1,662,419 -0.76(-0.26%)
Jun 25, 2021 292.33 295.22 290.42 294.66 4,233,957 +3.10(+1.06%)
Jun 24, 2021 297.23 297.80 289.55 291.56 3,004,033 +5.86(+2.05%)
Jun 23, 2021 287.75 288.40 285.59 285.70 2,161,256 +0.04(+0.01%)
Jun 22, 2021 285.76 286.61 283.71 285.66 2,019,769 +0.10(+0.04%)
Jun 21, 2021 283.96 287.49 282.01 285.56 1,959,396 +4.31(+1.53%)
Jun 18, 2021 282.84 284.00 280.80 281.25 3,134,046 -3.52(-1.24%)
Jun 17, 2021 282.50 285.43 282.50 284.77 1,872,080 +0.83(+0.29%)
Jun 16, 2021 287.48 287.48 283.03 283.94 2,350,645 -2.25(-0.79%)
Jun 15, 2021 286.85 287.95 285.37 286.19 1,408,246 +0.48(+0.17%)
Jun 14, 2021 285.74 285.84 283.18 285.71 1,672,434 +0.43(+0.15%)
Jun 11, 2021 285.00 285.57 283.94 285.28 1,473,088 +1.06(+0.37%)
Jun 10, 2021 283.53 284.71 282.78 284.22 2,007,198 +2.11(+0.75%)
Jun 09, 2021 283.10 283.27 281.54 282.11 1,166,489 +0.66(+0.23%)
Jun 08, 2021 282.00 283.48 280.92 281.45 1,321,417 -0.74(-0.26%)
Jun 07, 2021 283.17 284.25 281.06 282.19 1,404,049 -0.98(-0.35%)
Jun 04, 2021 281.32 283.44 281.18 283.17 1,146,227 +3.54(+1.27%)
Jun 03, 2021 280.00 280.79 277.38 279.63 1,540,642 -2.17(-0.77%)
Jun 02, 2021 281.05 283.12 281.05 281.80 2,089,845 +0.92(+0.33%)
Jun 01, 2021 285.58 285.58 280.61 280.88 1,670,861 -1.28(-0.45%)
May 28, 2021 282.55 284.92 282.10 282.16 2,005,678 +2.11(+0.75%)
May 27, 2021 284.17 285.28 279.15 280.05 7,165,843 -3.90(-1.37%)
May 26, 2021 285.90 286.83 283.33 283.95 1,873,161 -2.04(-0.71%)
May 25, 2021 285.80 286.20 283.61 285.99 1,761,288 +1.14(+0.40%)
May 24, 2021 285.20 286.04 284.21 284.85 1,231,298 +1.47(+0.52%)
May 21, 2021 285.00 287.14 282.67 283.38 2,210,223 -0.57(-0.20%)
May 20, 2021 281.70 285.13 281.58 283.95 2,094,665 +2.98(+1.06%)
May 19, 2021 279.93 281.07 276.88 280.97 1,630,846 -2.04(-0.72%)
May 18, 2021 285.81 286.70 282.82 283.01 1,438,402 -3.99(-1.39%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
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.