Skip to main content

Accenture Plc (NY: ACN )

342.78 +1.84 (+0.54%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
Oct 01, 2020 216.34 218.13 213.17 214.26 2,027,055 -0.77(-0.36%)
Sep 30, 2020 214.35 217.22 213.73 215.03 2,364,809 +1.82(+0.85%)
Sep 29, 2020 212.54 214.25 211.53 213.22 2,703,048 +1.24(+0.58%)
Sep 28, 2020 208.47 213.03 207.72 211.98 2,719,539 +7.76(+3.80%)
Sep 25, 2020 202.70 204.64 200.22 204.22 3,879,172 +0.20(+0.10%)
Sep 24, 2020 208.26 209.76 202.82 204.02 5,074,729 -15.44(-7.04%)
Sep 23, 2020 226.97 227.75 219.20 219.47 2,824,690 -5.97(-2.65%)
Sep 22, 2020 222.79 225.58 220.55 225.43 1,876,561 +2.86(+1.29%)
Sep 21, 2020 221.55 222.64 218.88 222.57 2,423,408 -2.16(-0.96%)
Sep 18, 2020 223.25 226.84 222.11 224.73 3,863,723 -0.61(-0.27%)
Sep 17, 2020 225.89 227.50 222.54 225.34 2,104,527 -2.47(-1.09%)
Sep 16, 2020 229.75 233.03 227.57 227.81 1,892,170 -0.74(-0.32%)
Sep 15, 2020 228.72 231.03 227.41 228.55 1,362,478 +1.30(+0.57%)
Sep 14, 2020 226.08 229.31 225.33 227.25 1,656,689 +3.86(+1.73%)
Sep 11, 2020 224.97 226.23 221.94 223.39 1,367,289 +1.07(+0.48%)
Sep 10, 2020 229.32 232.16 220.86 222.32 2,127,233 -5.00(-2.20%)
Sep 09, 2020 225.32 229.66 223.43 227.33 1,755,335 +5.96(+2.69%)
Sep 08, 2020 219.85 224.56 219.44 221.37 2,481,518 -3.25(-1.45%)
Sep 04, 2020 228.53 229.19 220.66 224.62 2,045,575 -2.77(-1.22%)
Sep 03, 2020 233.22 234.21 225.63 227.39 2,470,376 -7.80(-3.32%)
Sep 02, 2020 230.17 235.81 229.16 235.20 1,789,600 +6.81(+2.98%)
Sep 01, 2020 226.93 228.38 225.70 228.38 2,012,049 +0.09(+0.04%)
Aug 31, 2020 231.50 231.73 227.51 228.30 2,103,103 -2.91(-1.26%)
Aug 28, 2020 230.24 231.43 228.61 231.21 1,273,965 +2.02(+0.88%)
Aug 27, 2020 230.62 231.00 228.36 229.19 1,361,300 +0.40(+0.17%)
Aug 26, 2020 227.10 229.56 226.57 228.79 2,440,477 +2.13(+0.94%)
Aug 25, 2020 226.40 227.16 225.23 226.66 1,578,261 +0.44(+0.19%)
Aug 24, 2020 226.52 227.75 224.41 226.22 1,359,118 +0.25(+0.11%)
Aug 21, 2020 225.38 226.75 223.61 225.98 2,076,683 +0.84(+0.37%)
Aug 20, 2020 222.60 225.46 222.25 225.14 1,344,478 +1.88(+0.84%)
Aug 19, 2020 222.47 225.04 222.47 223.25 1,756,684 +0.38(+0.17%)
Aug 18, 2020 222.04 223.54 221.30 222.87 1,551,000 +1.53(+0.69%)
Aug 17, 2020 220.23 222.44 219.78 221.34 1,466,530 +2.26(+1.03%)
Aug 14, 2020 219.39 220.69 218.29 219.09 1,187,997 -1.41(-0.64%)
Aug 13, 2020 218.46 221.11 217.83 220.50 1,834,676 +1.88(+0.86%)
Aug 12, 2020 219.13 220.10 218.13 218.61 1,589,938 +1.12(+0.52%)
Aug 11, 2020 219.40 221.24 217.10 217.49 1,846,705 -1.68(-0.77%)
Aug 10, 2020 218.55 220.05 218.39 219.17 1,382,739 -1.16(-0.53%)
Aug 07, 2020 218.13 220.63 217.63 220.33 1,340,385 +0.64(+0.29%)
Aug 06, 2020 216.64 219.77 216.64 219.70 1,385,196 +2.08(+0.96%)
Aug 05, 2020 216.89 218.28 216.43 217.61 1,214,293 +1.47(+0.68%)
Aug 04, 2020 215.32 216.74 214.62 216.14 1,324,675 -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.