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 (%)
Oct 22, 2021 348.25 355.35 348.25 353.79 1,459,455 +6.67(+1.92%)
Oct 21, 2021 345.80 347.50 344.72 347.12 1,520,251 +1.32(+0.38%)
Oct 20, 2021 350.00 350.44 345.57 345.80 1,740,172 -3.94(-1.13%)
Oct 19, 2021 345.00 350.76 344.48 349.74 2,177,796 +6.56(+1.91%)
Oct 18, 2021 341.60 344.24 340.65 343.18 1,636,821 +1.36(+0.40%)
Oct 15, 2021 341.18 341.88 339.20 341.82 2,074,904 +2.78(+0.82%)
Oct 14, 2021 333.14 339.27 332.02 339.04 1,638,398 +8.86(+2.68%)
Oct 13, 2021 328.25 331.55 325.86 330.18 1,768,638 +2.49(+0.76%)
Oct 12, 2021 328.11 329.40 327.19 327.69 2,054,576 +1.19(+0.36%)
Oct 11, 2021 324.73 328.73 324.51 326.50 1,475,943 +1.31(+0.40%)
Oct 08, 2021 326.74 327.63 324.54 325.19 1,229,883 -1.06(-0.32%)
Oct 07, 2021 328.00 329.53 325.80 326.25 1,188,408 +1.06(+0.33%)
Oct 06, 2021 323.11 325.34 320.51 325.19 2,166,406 +0.07(+0.02%)
Oct 05, 2021 320.96 327.33 320.81 325.12 1,635,336 +5.63(+1.76%)
Oct 04, 2021 323.40 324.32 316.01 319.49 1,774,504 -5.37(-1.65%)
Oct 01, 2021 323.37 326.89 319.59 324.86 1,802,326 +4.94(+1.54%)
Sep 30, 2021 324.49 325.89 318.30 319.92 2,382,121 -3.61(-1.12%)
Sep 29, 2021 326.30 326.41 323.07 323.53 1,741,306 -0.68(-0.21%)
Sep 28, 2021 331.56 332.02 323.86 324.21 2,300,496 -10.30(-3.08%)
Sep 27, 2021 337.52 337.72 333.08 334.51 2,025,323 -4.72(-1.39%)
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%)
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.