Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

316.83 -0.59 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 212.21 213.22 209.38 213.06 1,577,786 +0.76(+0.36%)
Jul 30, 2020 209.29 212.31 208.32 212.30 1,486,072 -0.38(-0.18%)
Jul 29, 2020 210.40 213.65 210.36 212.68 1,555,252 +2.09(+0.99%)
Jul 28, 2020 211.41 213.04 210.33 210.59 1,500,523 -1.08(-0.51%)
Jul 27, 2020 209.95 212.81 209.31 211.67 1,607,001 +1.78(+0.85%)
Jul 24, 2020 208.72 211.53 208.72 209.89 1,627,055 -0.81(-0.39%)
Jul 23, 2020 212.39 213.75 209.82 210.71 1,524,388 -1.83(-0.86%)
Jul 22, 2020 211.13 213.02 210.84 212.54 1,569,909 +1.40(+0.66%)
Jul 21, 2020 213.17 213.97 210.84 211.13 1,631,241 -0.64(-0.30%)
Jul 20, 2020 210.42 212.42 208.63 211.78 1,447,281 +1.41(+0.67%)
Jul 17, 2020 208.23 211.03 206.91 210.37 2,183,579 +2.68(+1.29%)
Jul 16, 2020 208.32 209.12 207.19 207.68 1,485,951 -0.62(-0.30%)
Jul 15, 2020 208.53 211.13 207.07 208.30 2,314,368 +1.33(+0.64%)
Jul 14, 2020 202.85 207.17 201.64 206.97 1,850,762 +3.23(+1.59%)
Jul 13, 2020 209.02 209.53 203.26 203.74 2,213,224 -4.27(-2.05%)
Jul 10, 2020 206.82 208.58 205.56 208.01 1,454,487 +0.90(+0.43%)
Jul 09, 2020 206.32 208.34 204.21 207.11 1,860,183 +0.40(+0.19%)
Jul 08, 2020 205.38 206.96 204.31 206.72 1,853,795 +2.42(+1.18%)
Jul 07, 2020 204.29 207.64 204.10 204.30 1,888,891 -1.15(-0.56%)
Jul 06, 2020 205.65 207.44 204.28 205.45 2,048,437 +1.73(+0.85%)
Jul 02, 2020 204.53 206.30 202.95 203.72 2,124,340 +1.07(+0.53%)
Jul 01, 2020 202.57 204.84 201.99 202.66 2,249,861 -0.12(-0.06%)
Jun 30, 2020 200.56 203.65 200.33 202.78 3,321,047 +1.89(+0.94%)
Jun 29, 2020 198.46 201.52 198.46 200.89 2,380,259 +0.24(+0.12%)
Jun 26, 2020 204.72 204.87 199.33 200.65 3,545,896 -4.58(-2.23%)
Jun 25, 2020 201.16 205.77 199.74 205.23 4,966,030 +14.62(+7.67%)
Jun 24, 2020 194.08 195.87 189.35 190.62 2,914,775 -5.25(-2.68%)
Jun 23, 2020 193.95 198.02 193.95 195.87 2,333,817 +4.53(+2.37%)
Jun 22, 2020 189.63 192.73 188.38 191.33 2,598,063 +0.99(+0.52%)
Jun 19, 2020 196.00 196.70 190.31 190.34 3,928,261 -1.30(-0.68%)
Jun 18, 2020 190.51 191.87 188.21 191.65 2,359,114 -2.14(-1.11%)
Jun 17, 2020 194.57 194.85 192.32 193.79 1,688,687 +0.76(+0.39%)
Jun 16, 2020 192.05 195.38 190.88 193.03 2,280,812 +4.35(+2.31%)
Jun 15, 2020 185.56 189.58 184.00 188.68 2,446,869 -1.70(-0.89%)
Jun 12, 2020 189.92 191.17 186.34 190.38 2,742,624 +5.33(+2.88%)
Jun 11, 2020 194.09 194.50 184.99 185.05 4,284,939 -12.73(-6.44%)
Jun 10, 2020 195.73 199.10 194.45 197.78 2,199,515 +1.97(+1.01%)
Jun 09, 2020 197.75 198.12 194.07 195.81 2,403,478 -3.72(-1.86%)
Jun 08, 2020 195.97 199.57 195.49 199.53 1,722,913 +2.63(+1.34%)
Jun 05, 2020 194.53 198.06 193.40 196.90 2,687,456 +5.09(+2.65%)
Jun 04, 2020 194.63 196.23 191.08 191.81 2,595,905 -3.95(-2.02%)
Jun 03, 2020 193.05 196.27 192.95 195.75 1,699,955 +1.42(+0.73%)
Jun 02, 2020 192.74 194.34 191.09 194.34 2,053,383 +2.27(+1.18%)
Jun 01, 2020 190.33 192.42 188.75 192.07 1,620,914 +1.66(+0.87%)
May 29, 2020 190.28 191.15 187.64 190.41 2,684,597 -0.05(-0.03%)
May 28, 2020 188.89 192.82 188.89 190.46 2,414,939 +1.64(+0.87%)
May 27, 2020 187.35 188.83 185.30 188.81 2,118,277 +3.33(+1.80%)
May 26, 2020 188.33 188.87 185.13 185.48 2,550,560 +2.54(+1.39%)
May 22, 2020 183.29 184.05 180.50 182.94 1,395,084 +0.20(+0.11%)
May 21, 2020 183.87 184.65 181.98 182.74 1,453,815 -1.59(-0.86%)
May 20, 2020 181.79 184.79 181.54 184.33 2,429,914 +4.81(+2.68%)
May 19, 2020 181.79 183.69 179.36 179.52 1,889,150 -2.51(-1.38%)
May 18, 2020 178.49 183.34 177.65 182.03 2,387,437 +8.38(+4.82%)
May 15, 2020 168.45 173.73 167.94 173.65 3,843,867 +3.67(+2.16%)
May 14, 2020 168.76 170.00 165.21 169.98 2,936,611 -0.95(-0.56%)
May 13, 2020 174.75 174.84 168.81 170.93 2,487,650 -4.46(-2.54%)
May 12, 2020 177.39 179.42 175.36 175.39 2,024,877 -1.92(-1.08%)
May 11, 2020 176.12 178.99 174.99 177.31 2,132,354 -0.77(-0.43%)
May 08, 2020 178.48 179.29 177.24 178.07 1,883,972 +1.37(+0.78%)
May 07, 2020 172.81 177.01 172.35 176.70 2,430,531 +6.36(+3.73%)
May 06, 2020 171.97 172.35 169.09 170.35 1,561,793 -1.17(-0.68%)
May 05, 2020 171.95 173.66 170.93 171.52 1,717,419 +1.97(+1.16%)
May 04, 2020 168.08 170.59 167.04 169.55 1,811,240 -0.53(-0.31%)
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.