Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 175.02 176.81 173.31 174.32 1,675,081 -1.09(-0.62%)
Oct 30, 2019 174.07 175.85 173.26 175.41 1,322,428 +1.67(+0.96%)
Oct 29, 2019 171.62 174.63 171.46 173.74 1,652,925 +1.81(+1.06%)
Oct 28, 2019 173.37 174.80 171.63 171.93 1,949,376 -0.19(-0.11%)
Oct 25, 2019 173.62 173.77 172.07 172.11 1,477,635 -1.81(-1.04%)
Oct 24, 2019 173.97 175.82 173.60 173.93 2,146,097 +0.87(+0.51%)
Oct 23, 2019 171.47 173.78 171.07 173.05 2,421,379 +1.27(+0.74%)
Oct 22, 2019 176.06 176.85 171.43 171.78 1,886,895 -4.34(-2.47%)
Oct 21, 2019 175.76 176.31 174.29 176.13 1,433,777 +0.24(+0.14%)
Oct 18, 2019 175.69 176.87 175.44 175.88 3,080,995 +0.98(+0.56%)
Oct 17, 2019 175.77 176.11 174.08 174.91 1,586,309 -0.50(-0.28%)
Oct 16, 2019 173.54 175.79 173.14 175.40 2,047,973 +0.35(+0.20%)
Oct 15, 2019 173.95 175.41 173.70 175.06 1,566,784 +1.40(+0.81%)
Oct 14, 2019 173.52 174.43 172.45 173.65 1,442,443 +0.50(+0.29%)
Oct 11, 2019 173.85 175.72 172.94 173.16 2,547,833 +1.07(+0.62%)
Oct 10, 2019 172.09 173.06 170.94 172.09 2,292,188 -0.48(-0.28%)
Oct 09, 2019 172.05 173.46 171.52 172.57 1,917,998 +2.00(+1.17%)
Oct 08, 2019 173.57 173.86 170.38 170.56 2,439,489 -4.31(-2.47%)
Oct 07, 2019 176.26 176.65 174.86 174.88 1,764,189 -2.65(-1.49%)
Oct 04, 2019 174.88 177.70 174.21 177.53 1,690,472 +3.58(+2.06%)
Oct 03, 2019 173.48 174.20 171.17 173.94 2,377,541 +0.90(+0.52%)
Oct 02, 2019 176.31 176.60 171.21 173.04 3,146,555 -4.47(-2.52%)
Oct 01, 2019 180.30 181.01 177.31 177.51 2,216,087 -2.56(-1.42%)
Sep 30, 2019 179.18 181.00 179.18 180.06 2,165,642 +0.91(+0.51%)
Sep 27, 2019 181.20 181.22 178.23 179.16 2,149,811 -0.69(-0.39%)
Sep 26, 2019 176.05 180.99 175.32 179.85 3,984,086 +1.17(+0.65%)
Sep 25, 2019 179.36 179.74 176.66 178.68 3,034,314 +0.68(+0.38%)
Sep 24, 2019 182.02 183.36 177.66 178.00 3,166,323 -2.53(-1.40%)
Sep 23, 2019 180.05 181.55 179.75 180.52 1,783,761 -0.23(-0.13%)
Sep 20, 2019 182.59 183.70 180.16 180.76 2,835,614 -1.48(-0.81%)
Sep 19, 2019 182.06 183.60 181.81 182.24 1,686,278 +0.50(+0.28%)
Sep 18, 2019 181.78 182.16 179.31 181.73 2,024,913 -0.77(-0.42%)
Sep 17, 2019 181.01 183.28 181.01 182.50 1,565,913 +0.74(+0.41%)
Sep 16, 2019 181.02 182.75 180.68 181.76 1,452,781 -0.43(-0.24%)
Sep 13, 2019 183.48 183.48 181.57 182.19 1,701,154 -0.84(-0.46%)
Sep 12, 2019 182.26 183.70 179.67 183.03 2,266,970 +3.89(+2.17%)
Sep 11, 2019 177.86 180.18 177.15 179.15 2,596,095 +1.60(+0.90%)
Sep 10, 2019 180.65 181.18 175.89 177.55 3,878,696 -4.84(-2.65%)
Sep 09, 2019 188.13 188.27 180.52 182.39 2,887,249 -5.89(-3.13%)
Sep 06, 2019 187.23 189.85 186.33 188.27 2,333,012 +1.53(+0.82%)
Sep 05, 2019 187.04 187.04 185.78 186.75 2,367,312 +1.67(+0.90%)
Sep 04, 2019 185.19 185.69 184.76 185.08 1,335,987 +1.83(+1.00%)
Sep 03, 2019 183.82 185.13 182.96 183.25 1,812,201 -2.27(-1.22%)
Aug 30, 2019 187.23 187.86 184.20 185.51 2,325,107 -0.53(-0.29%)
Aug 29, 2019 185.35 187.14 184.82 186.05 1,596,192 +1.78(+0.96%)
Aug 28, 2019 184.31 184.91 182.14 184.27 1,416,718 -0.30(-0.16%)
Aug 27, 2019 183.50 184.79 182.77 184.57 1,744,093 +1.58(+0.86%)
Aug 26, 2019 181.93 182.99 181.11 182.99 1,753,517 +2.49(+1.38%)
Aug 23, 2019 182.54 185.28 179.33 180.50 2,446,565 -3.31(-1.80%)
Aug 22, 2019 183.91 184.39 181.86 183.80 1,240,054 +0.57(+0.31%)
Aug 21, 2019 183.19 184.27 182.61 183.23 1,116,018 +1.43(+0.79%)
Aug 20, 2019 182.65 183.46 180.78 181.80 1,520,596 -0.92(-0.50%)
Aug 19, 2019 182.54 183.75 182.10 182.71 2,020,057 +1.84(+1.01%)
Aug 16, 2019 178.91 181.29 178.30 180.88 2,699,201 +3.43(+1.93%)
Aug 15, 2019 175.38 178.08 174.78 177.45 2,064,428 +2.43(+1.39%)
Aug 14, 2019 178.24 179.17 174.88 175.03 2,474,546 -5.53(-3.06%)
Aug 13, 2019 176.70 180.69 176.70 180.56 2,285,671 +2.70(+1.52%)
Aug 12, 2019 179.25 179.62 177.23 177.86 1,640,338 -1.39(-0.77%)
Aug 09, 2019 181.24 181.31 178.06 179.25 1,956,781 -2.53(-1.39%)
Aug 08, 2019 177.86 181.87 177.28 181.78 1,927,158 +4.97(+2.81%)
Aug 07, 2019 175.25 177.26 172.62 176.81 2,665,269 +0.06(+0.03%)
Aug 06, 2019 174.75 177.45 174.60 176.75 2,195,830 +3.05(+1.76%)
Aug 05, 2019 177.47 178.80 172.46 173.70 2,587,268 -6.98(-3.86%)
Aug 02, 2019 182.05 182.05 178.33 180.68 1,958,170 -1.08(-0.59%)
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.