Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 212.71 215.56 212.09 213.38 2,383,074 +1.80(+0.85%)
Sep 29, 2020 210.91 212.61 209.91 211.58 2,723,926 +1.23(+0.58%)
Sep 28, 2020 206.87 211.40 206.12 210.35 2,740,545 +7.70(+3.80%)
Sep 25, 2020 201.15 203.07 198.68 202.66 3,909,135 +0.20(+0.10%)
Sep 24, 2020 206.66 208.15 201.26 202.46 5,113,926 -15.32(-7.04%)
Sep 23, 2020 225.23 226.00 217.52 217.78 2,846,508 -5.92(-2.65%)
Sep 22, 2020 221.08 223.85 218.86 223.71 1,891,056 +2.84(+1.29%)
Sep 21, 2020 219.85 220.93 217.20 220.86 2,442,126 -2.14(-0.96%)
Sep 18, 2020 221.53 225.10 220.41 223.01 3,893,566 -0.60(-0.27%)
Sep 17, 2020 224.16 225.75 220.83 223.61 2,120,782 -2.46(-1.09%)
Sep 16, 2020 227.99 231.24 225.83 226.07 1,906,785 -0.74(-0.32%)
Sep 15, 2020 226.96 229.26 225.67 226.80 1,373,002 +1.29(+0.57%)
Sep 14, 2020 224.35 227.55 223.60 225.51 1,669,485 +3.83(+1.73%)
Sep 11, 2020 223.24 224.50 220.24 221.68 1,377,850 +1.06(+0.48%)
Sep 10, 2020 227.56 230.38 219.16 220.62 2,143,663 -4.97(-2.20%)
Sep 09, 2020 223.59 227.90 221.71 225.59 1,768,893 +5.91(+2.69%)
Sep 08, 2020 218.16 222.84 217.76 219.67 2,500,685 -3.23(-1.45%)
Sep 04, 2020 226.77 227.44 218.97 222.90 2,061,374 -2.75(-1.22%)
Sep 03, 2020 231.43 232.41 223.90 225.65 2,489,457 -7.74(-3.32%)
Sep 02, 2020 228.41 234.00 227.41 233.39 1,803,423 +6.76(+2.98%)
Sep 01, 2020 225.19 226.63 223.97 226.63 2,027,590 +0.09(+0.04%)
Aug 31, 2020 229.73 229.95 225.76 226.55 2,119,347 -2.89(-1.26%)
Aug 28, 2020 228.47 229.65 226.86 229.44 1,283,805 +2.00(+0.88%)
Aug 27, 2020 228.85 229.23 226.61 227.44 1,371,815 +0.40(+0.17%)
Aug 26, 2020 225.36 227.80 224.83 227.04 2,459,326 +2.11(+0.94%)
Aug 25, 2020 224.66 225.41 223.51 224.92 1,590,451 +0.44(+0.19%)
Aug 24, 2020 224.78 226.01 222.69 224.49 1,369,616 +0.25(+0.11%)
Aug 21, 2020 223.65 225.01 221.89 224.24 2,092,723 +0.83(+0.37%)
Aug 20, 2020 220.89 223.73 220.55 223.41 1,354,862 +1.87(+0.84%)
Aug 19, 2020 220.76 223.31 220.76 221.54 1,770,253 +0.38(+0.17%)
Aug 18, 2020 220.34 221.83 219.61 221.17 1,562,980 +1.52(+0.69%)
Aug 17, 2020 218.54 220.73 218.10 219.65 1,477,857 +2.24(+1.03%)
Aug 14, 2020 217.71 218.99 216.61 217.41 1,197,173 -1.40(-0.64%)
Aug 13, 2020 216.78 219.42 216.16 218.81 1,848,846 +1.87(+0.86%)
Aug 12, 2020 217.46 218.42 216.46 216.94 1,602,219 +1.12(+0.52%)
Aug 11, 2020 217.72 219.54 215.43 215.82 1,860,969 -1.67(-0.77%)
Aug 10, 2020 216.88 218.36 216.72 217.49 1,393,419 -1.15(-0.53%)
Aug 07, 2020 216.46 218.94 215.96 218.65 1,350,738 +0.63(+0.29%)
Aug 06, 2020 214.98 218.09 214.98 218.01 1,395,895 +2.07(+0.96%)
Aug 05, 2020 215.23 216.60 214.77 215.94 1,223,672 +1.46(+0.68%)
Aug 04, 2020 213.67 215.07 212.97 214.48 1,334,907 -0.03(-0.01%)
Aug 03, 2020 212.45 215.29 211.94 214.51 1,728,116 +2.27(+1.07%)
Jul 31, 2020 211.40 212.40 208.58 212.24 1,583,839 +0.76(+0.36%)
Jul 30, 2020 208.49 211.50 207.52 211.49 1,491,774 -0.38(-0.18%)
Jul 29, 2020 209.60 212.83 209.55 211.87 1,561,220 +2.08(+0.99%)
Jul 28, 2020 210.60 212.22 209.52 209.79 1,506,281 -1.08(-0.51%)
Jul 27, 2020 209.15 212.00 208.51 210.86 1,613,167 +1.78(+0.85%)
Jul 24, 2020 207.93 210.72 207.93 209.09 1,633,298 -0.81(-0.39%)
Jul 23, 2020 211.58 212.93 209.02 209.90 1,530,237 -1.82(-0.86%)
Jul 22, 2020 210.33 212.21 210.03 211.72 1,575,932 +1.40(+0.66%)
Jul 21, 2020 212.36 213.15 210.03 210.33 1,637,500 -0.64(-0.30%)
Jul 20, 2020 209.62 211.61 207.83 210.97 1,452,835 +1.41(+0.67%)
Jul 17, 2020 207.44 210.22 206.12 209.56 2,191,958 +2.67(+1.29%)
Jul 16, 2020 207.52 208.32 206.40 206.89 1,491,653 -0.61(-0.30%)
Jul 15, 2020 207.73 210.33 206.28 207.50 2,323,249 +1.32(+0.64%)
Jul 14, 2020 202.08 206.38 200.87 206.18 1,857,864 +3.22(+1.59%)
Jul 13, 2020 208.22 208.73 202.48 202.96 2,221,716 -4.25(-2.05%)
Jul 10, 2020 206.03 207.78 204.78 207.22 1,460,068 +0.89(+0.43%)
Jul 09, 2020 205.53 207.54 203.42 206.32 1,867,321 +0.40(+0.19%)
Jul 08, 2020 204.59 206.17 203.53 205.93 1,860,908 +2.41(+1.18%)
Jul 07, 2020 203.51 206.85 203.32 203.52 1,896,138 -1.15(-0.56%)
Jul 06, 2020 204.86 206.65 203.50 204.67 2,056,296 +1.72(+0.85%)
Jul 02, 2020 203.74 205.51 202.17 202.94 2,132,491 +1.06(+0.53%)
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.