Accenture Plc (NY: ACN )

353.60 USD -8.77 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 185.53 186.48 184.19 185.19 2,740,831 -2.37(-1.26%)
Apr 29, 2020 182.31 188.17 181.70 187.56 2,957,576 +9.20(+5.16%)
Apr 28, 2020 182.08 183.26 176.91 178.36 2,160,133 -1.07(-0.60%)
Apr 27, 2020 176.23 180.54 176.20 179.43 2,457,808 +3.97(+2.26%)
Apr 24, 2020 176.40 176.40 172.57 175.46 2,121,000 +2.56(+1.48%)
Apr 23, 2020 173.36 175.32 172.14 172.90 3,027,901 +0.59(+0.34%)
Apr 22, 2020 170.04 173.34 169.21 172.31 1,921,217 +6.07(+3.65%)
Apr 21, 2020 170.82 172.80 165.71 166.24 2,711,361 -8.50(-4.86%)
Apr 20, 2020 172.59 176.90 171.76 174.74 2,511,864 -0.35(-0.20%)
Apr 17, 2020 172.52 175.16 172.05 175.09 4,759,100 +7.14(+4.25%)
Apr 16, 2020 171.26 172.05 167.52 167.95 3,051,440 -1.50(-0.89%)
Apr 15, 2020 174.30 174.31 168.89 169.45 2,504,679 -8.65(-4.86%)
Apr 14, 2020 177.00 178.89 176.02 178.10 2,874,967 +5.53(+3.20%)
Apr 13, 2020 176.18 177.01 169.56 172.57 1,918,535 -5.35(-3.01%)
Apr 09, 2020 173.23 179.87 172.51 177.92 3,743,700 +6.19(+3.60%)
Apr 08, 2020 166.58 172.69 165.07 171.73 2,466,264 +7.61(+4.64%)
Apr 07, 2020 171.08 171.49 163.93 164.12 3,002,732 -1.93(-1.16%)
Apr 06, 2020 158.98 166.75 157.04 166.05 3,089,966 +13.90(+9.14%)
Apr 03, 2020 155.60 158.72 148.28 152.15 3,766,800 -4.12(-2.64%)
Apr 02, 2020 154.05 160.50 153.55 156.27 3,030,044 +1.59(+1.03%)
Apr 01, 2020 158.57 160.82 152.58 154.68 2,973,076 -8.58(-5.26%)
Mar 31, 2020 167.43 169.88 162.16 163.26 2,963,171 -6.56(-3.86%)
Mar 30, 2020 164.12 170.37 163.78 169.82 2,731,346 +6.94(+4.26%)
Mar 27, 2020 165.00 169.29 160.61 162.88 3,802,500 -8.46(-4.94%)
Mar 26, 2020 153.40 171.60 150.00 171.34 5,194,496 +19.52(+12.86%)
Mar 25, 2020 156.44 159.69 148.11 151.82 4,795,480 -5.03(-3.21%)
Mar 24, 2020 152.26 157.63 149.49 156.85 4,685,083 +13.16(+9.16%)
Mar 23, 2020 148.01 148.01 137.15 143.69 6,173,797 -6.25(-4.17%)
Mar 20, 2020 157.53 159.47 147.42 149.94 6,449,700 -8.56(-5.40%)
Mar 19, 2020 151.36 177.80 151.36 158.50 6,338,250 +7.35(+4.86%)
Mar 18, 2020 151.57 159.80 142.00 151.15 5,858,404 -6.56(-4.16%)
Mar 17, 2020 154.00 160.66 152.48 157.71 6,081,186 +5.17(+3.39%)
Mar 16, 2020 148.29 166.51 143.51 152.54 5,324,876 -13.97(-8.39%)
Mar 13, 2020 160.62 166.71 152.93 166.51 5,742,800 +13.98(+9.17%)
Mar 12, 2020 153.00 158.75 147.08 152.53 6,357,919 -12.58(-7.62%)
Mar 11, 2020 169.32 171.16 162.65 165.11 5,188,256 -9.45(-5.41%)
Mar 10, 2020 171.08 174.74 166.04 174.56 4,349,451 +10.45(+6.37%)
Mar 09, 2020 165.40 170.88 160.10 164.11 5,112,245 -14.64(-8.19%)
Mar 06, 2020 177.45 180.31 173.92 178.75 3,284,300 -3.81(-2.09%)
Mar 05, 2020 185.09 187.46 180.92 182.56 3,548,239 -6.30(-3.34%)
Mar 04, 2020 185.80 189.71 184.30 188.86 3,875,395 +6.64(+3.64%)
Mar 03, 2020 189.77 191.90 180.62 182.22 3,514,000 -7.33(-3.87%)
Mar 02, 2020 182.83 189.82 178.02 189.55 4,317,868 +8.96(+4.96%)
Feb 28, 2020 180.26 183.20 175.30 180.59 5,785,200 -5.85(-3.14%)
Feb 27, 2020 191.66 194.35 186.37 186.44 3,040,122 -9.23(-4.72%)
Feb 26, 2020 198.91 201.45 194.79 195.67 2,671,068 -1.43(-0.73%)
Feb 25, 2020 204.78 205.48 195.86 197.10 2,882,920 -7.26(-3.55%)
Feb 24, 2020 204.47 207.87 203.45 204.36 2,600,256 -7.53(-3.55%)
Feb 21, 2020 212.59 213.55 210.49 211.89 2,088,800 -2.01(-0.94%)
Feb 20, 2020 215.88 216.32 211.61 213.90 1,481,699 -2.02(-0.94%)
Feb 19, 2020 215.00 216.39 214.38 215.92 1,806,042 +2.16(+1.01%)
Feb 18, 2020 212.50 214.06 211.20 213.76 1,699,427 +1.39(+0.65%)
Feb 14, 2020 213.25 213.54 211.35 212.37 2,096,500 -0.03(-0.01%)
Feb 13, 2020 209.87 213.54 209.34 212.40 1,721,214 +0.41(+0.19%)
Feb 12, 2020 212.20 212.87 211.54 211.99 1,801,311 -0.15(-0.07%)
Feb 11, 2020 213.38 213.98 211.76 212.14 1,321,019 -0.41(-0.19%)
Feb 10, 2020 210.19 212.97 210.19 212.55 1,421,563 +0.97(+0.46%)
Feb 07, 2020 213.34 213.39 211.09 211.58 1,447,700 -2.58(-1.20%)
Feb 06, 2020 213.00 214.38 212.31 214.16 1,611,464 +1.94(+0.91%)
Feb 05, 2020 213.89 214.46 210.41 212.22 2,102,467 -0.31(-0.15%)
Feb 04, 2020 210.00 213.79 209.74 212.53 2,242,773 +4.73(+2.28%)
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.