Accenture Plc (NY: ACN )

229.70 USD +1.56 (+0.68%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 227.70 229.80 226.93 229.70 1,187,600 +1.56(+0.68%)
Oct 22, 2020 233.10 234.71 227.85 228.14 1,661,281 -4.96(-2.13%)
Oct 21, 2020 229.90 234.38 229.05 233.10 1,701,771 +2.71(+1.18%)
Oct 20, 2020 226.70 232.29 226.45 230.39 1,783,836 +4.15(+1.83%)
Oct 19, 2020 230.23 233.25 225.72 226.24 1,904,489 -3.81(-1.66%)
Oct 16, 2020 229.03 231.94 228.68 230.05 1,796,400 +1.28(+0.56%)
Oct 15, 2020 225.59 230.68 225.26 228.77 1,273,410 -0.66(-0.29%)
Oct 14, 2020 228.88 231.90 228.32 229.43 1,443,841 +0.05(+0.02%)
Oct 13, 2020 230.72 231.90 228.81 229.38 1,634,008 -1.21(-0.52%)
Oct 12, 2020 229.69 231.76 227.58 230.59 1,524,271 +1.90(+0.83%)
Oct 09, 2020 225.86 229.09 225.80 228.69 1,312,400 +3.08(+1.37%)
Oct 08, 2020 226.04 226.79 223.97 225.61 1,394,402 +2.16(+0.97%)
Oct 07, 2020 221.90 224.63 220.05 223.45 2,005,752 +3.10(+1.41%)
Oct 06, 2020 223.59 225.27 220.09 220.35 2,286,275 -3.14(-1.40%)
Oct 05, 2020 224.37 224.94 222.04 223.49 1,446,005 +1.09(+0.49%)
Oct 02, 2020 222.05 224.92 221.35 222.40 1,936,000 -2.78(-1.23%)
Oct 01, 2020 227.36 229.24 224.03 225.18 1,928,778 -0.81(-0.36%)
Sep 30, 2020 225.27 228.29 224.62 225.99 2,250,157 +1.91(+0.85%)
Sep 29, 2020 223.37 225.17 222.31 224.08 2,571,997 +1.30(+0.58%)
Sep 28, 2020 219.09 223.89 218.30 222.78 2,587,689 +8.15(+3.80%)
Sep 25, 2020 213.03 215.07 210.42 214.63 3,691,100 +0.21(+0.10%)
Sep 24, 2020 218.87 220.45 213.15 214.42 4,828,693 -16.23(-7.04%)
Sep 23, 2020 238.53 239.35 230.37 230.65 2,687,742 -6.27(-2.65%)
Sep 22, 2020 234.14 237.07 231.79 236.92 1,785,581 +3.01(+1.29%)
Sep 21, 2020 232.84 233.98 230.03 233.91 2,305,915 -2.27(-0.96%)
Sep 18, 2020 234.62 238.40 233.43 236.18 3,676,400 -0.64(-0.27%)
Sep 17, 2020 237.40 239.09 233.88 236.82 2,002,494 -2.60(-1.09%)
Sep 16, 2020 241.46 244.90 239.17 239.42 1,800,433 -0.78(-0.32%)
Sep 15, 2020 240.37 242.80 239.00 240.20 1,296,422 +1.37(+0.57%)
Sep 14, 2020 237.60 240.99 236.81 238.83 1,576,369 +4.06(+1.73%)
Sep 11, 2020 236.43 237.76 233.25 234.77 1,301,000 +1.12(+0.48%)
Sep 10, 2020 241.00 243.99 232.11 233.65 2,024,099 -5.26(-2.20%)
Sep 09, 2020 236.80 241.36 234.81 238.91 1,670,232 +6.26(+2.69%)
Sep 08, 2020 231.05 236.00 230.62 232.65 2,361,208 -3.42(-1.45%)
Sep 04, 2020 240.17 240.87 231.90 236.07 1,946,400 -2.91(-1.22%)
Sep 03, 2020 245.10 246.14 237.13 238.98 2,350,606 -8.20(-3.32%)
Sep 02, 2020 241.90 247.82 240.84 247.18 1,702,836 +7.16(+2.98%)
Sep 01, 2020 238.49 240.02 237.20 240.02 1,914,500 +0.09(+0.04%)
Aug 31, 2020 243.30 243.54 239.10 239.93 2,001,139 -3.06(-1.26%)
Aug 28, 2020 241.97 243.22 240.26 242.99 1,212,200 +2.12(+0.88%)
Aug 27, 2020 242.37 242.77 240.00 240.87 1,295,301 +0.42(+0.17%)
Aug 26, 2020 238.67 241.25 238.11 240.45 2,322,156 +2.24(+0.94%)
Aug 25, 2020 237.93 238.73 236.71 238.21 1,501,743 +0.46(+0.19%)
Aug 24, 2020 238.06 239.36 235.85 237.75 1,293,225 +0.26(+0.11%)
Aug 21, 2020 236.86 238.30 235.00 237.49 1,976,000 +0.88(+0.37%)
Aug 20, 2020 233.94 236.95 233.58 236.61 1,279,294 +1.98(+0.84%)
Aug 19, 2020 233.80 236.50 233.80 234.63 1,671,516 +0.40(+0.17%)
Aug 18, 2020 233.35 234.93 232.58 234.23 1,475,804 +1.61(+0.69%)
Aug 17, 2020 231.45 233.77 230.98 232.62 1,395,429 +2.37(+1.03%)
Aug 14, 2020 230.57 231.93 229.41 230.25 1,130,400 -1.48(-0.64%)
Aug 13, 2020 229.59 232.38 228.93 231.73 1,745,726 +1.98(+0.86%)
Aug 12, 2020 230.30 231.32 229.25 229.75 1,512,854 +1.18(+0.52%)
Aug 11, 2020 230.58 232.51 228.16 228.57 1,757,172 -1.77(-0.77%)
Aug 10, 2020 229.69 231.26 229.52 230.34 1,315,700 -1.22(-0.53%)
Aug 07, 2020 229.25 231.87 228.72 231.56 1,275,400 +0.67(+0.29%)
Aug 06, 2020 227.68 230.97 227.68 230.89 1,318,038 +2.19(+0.96%)
Aug 05, 2020 227.94 229.40 227.46 228.70 1,155,421 +1.55(+0.68%)
Aug 04, 2020 226.29 227.78 225.55 227.15 1,260,452 -0.03(-0.01%)
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.