Accenture Plc (NY: ACN )

343.52 +2.58 (+0.76%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 244.65 245.23 239.44 240.49 2,830,233 -2.76(-1.13%)
Feb 25, 2021 248.23 248.36 242.10 243.25 2,251,105 -5.26(-2.12%)
Feb 24, 2021 242.70 249.66 242.33 248.51 2,583,488 +2.95(+1.20%)
Feb 23, 2021 241.12 247.23 240.19 245.56 2,286,161 +3.41(+1.41%)
Feb 22, 2021 242.21 243.62 239.71 242.15 1,539,889 -1.59(-0.65%)
Feb 19, 2021 247.74 247.77 243.61 243.74 2,126,639 -3.20(-1.30%)
Feb 18, 2021 244.99 247.39 244.13 246.94 1,736,350 -1.10(-0.44%)
Feb 17, 2021 246.00 250.75 245.16 248.04 1,984,589 +1.66(+0.67%)
Feb 16, 2021 246.96 248.72 245.64 246.38 1,676,220 -0.40(-0.16%)
Feb 12, 2021 246.77 247.86 244.81 246.79 1,271,873 -1.44(-0.58%)
Feb 11, 2021 247.29 249.20 246.38 248.22 1,340,962 +1.95(+0.79%)
Feb 10, 2021 247.31 248.44 245.24 246.28 1,490,167 -0.71(-0.29%)
Feb 09, 2021 245.68 248.07 245.00 246.99 1,609,365 +0.35(+0.14%)
Feb 08, 2021 243.38 246.67 243.23 246.63 1,574,005 +3.61(+1.49%)
Feb 05, 2021 243.55 245.14 241.70 243.02 1,562,429 +0.51(+0.21%)
Feb 04, 2021 239.21 242.53 236.66 242.51 1,775,859 +4.45(+1.87%)
Feb 03, 2021 237.89 239.73 236.36 238.06 2,577,383 -0.37(-0.15%)
Feb 02, 2021 239.63 241.00 238.31 238.43 2,097,371 +1.13(+0.48%)
Feb 01, 2021 235.89 238.57 233.85 237.30 1,627,208 +5.42(+2.34%)
Jan 29, 2021 237.94 238.89 231.70 231.88 2,602,379 -7.11(-2.98%)
Jan 28, 2021 238.90 242.31 237.84 238.99 1,871,880 +3.10(+1.32%)
Jan 27, 2021 238.34 240.80 234.25 235.89 1,910,134 -6.60(-2.72%)
Jan 26, 2021 242.69 243.85 240.72 242.49 1,403,754 +0.91(+0.38%)
Jan 25, 2021 241.41 243.26 238.73 241.58 2,004,822 -2.62(-1.07%)
Jan 22, 2021 244.77 245.73 243.05 244.20 2,138,324 -3.04(-1.23%)
Jan 21, 2021 249.65 250.95 246.25 247.24 1,695,905 -3.58(-1.43%)
Jan 20, 2021 247.28 251.49 246.34 250.81 2,171,754 +5.59(+2.28%)
Jan 19, 2021 243.85 246.62 243.22 245.22 2,346,748 +2.10(+0.86%)
Jan 15, 2021 243.10 245.35 242.53 243.12 1,998,002 -1.29(-0.53%)
Jan 14, 2021 246.58 246.58 243.58 244.42 2,350,775 -1.99(-0.81%)
Jan 13, 2021 245.81 248.34 245.81 246.41 1,951,708 -0.42(-0.17%)
Jan 12, 2021 248.48 249.53 244.56 246.84 1,987,098 -1.86(-0.75%)
Jan 11, 2021 251.07 252.86 248.62 248.70 1,826,843 -3.64(-1.44%)
Jan 08, 2021 252.00 254.60 249.60 252.34 2,104,804 +0.92(+0.36%)
Jan 07, 2021 248.71 253.06 248.69 251.42 2,165,090 +2.35(+0.94%)
Jan 06, 2021 247.60 251.79 245.45 249.07 2,654,352 +2.69(+1.09%)
Jan 05, 2021 244.92 247.06 243.72 246.38 1,893,968 +1.39(+0.57%)
Jan 04, 2021 249.32 249.95 242.68 244.98 2,622,481 -4.54(-1.82%)
Dec 31, 2020 249.52 249.52 249.52 1,039,282 +3.51(+1.43%)
Dec 30, 2020 247.09 247.65 245.68 246.01 1,039,282 -0.21(-0.09%)
Dec 29, 2020 249.21 249.34 245.71 246.22 1,115,066 -1.83(-0.74%)
Dec 28, 2020 248.10 248.72 246.82 248.06 1,106,596 +2.27(+0.93%)
Dec 24, 2020 246.45 248.15 244.81 245.78 552,843 -0.13(-0.05%)
Dec 23, 2020 249.16 250.20 245.81 245.92 1,524,066 -1.94(-0.78%)
Dec 22, 2020 249.19 249.43 246.79 247.86 1,677,991 -1.86(-0.75%)
Dec 21, 2020 249.43 251.54 246.20 249.72 2,804,800 -4.61(-1.81%)
Dec 18, 2020 252.08 255.01 247.04 254.33 6,226,895 +1.70(+0.67%)
Dec 17, 2020 251.97 259.04 251.52 252.63 5,077,212 +16.26(+6.88%)
Dec 16, 2020 235.96 237.18 235.20 236.38 2,352,039 +0.38(+0.16%)
Dec 15, 2020 237.77 237.77 234.09 235.99 2,528,957 +3.15(+1.35%)
Dec 14, 2020 236.04 238.23 232.65 232.84 2,525,578 -1.99(-0.85%)
Dec 11, 2020 234.88 235.87 233.60 234.83 1,925,164 -0.32(-0.13%)
Dec 10, 2020 234.87 236.73 233.67 235.14 1,961,768 -0.58(-0.25%)
Dec 09, 2020 238.93 239.31 234.57 235.72 2,304,674 -2.95(-1.24%)
Dec 08, 2020 237.86 239.34 236.14 238.68 1,911,156 +0.53(+0.22%)
Dec 07, 2020 238.67 239.77 237.24 238.14 2,062,160 -3.96(-1.63%)
Dec 04, 2020 239.02 242.12 238.86 242.10 1,939,506 +3.35(+1.40%)
Dec 03, 2020 238.81 240.44 237.72 238.74 1,625,051 +0.26(+0.11%)
Dec 02, 2020 239.49 240.55 237.03 238.49 1,749,428 -2.49(-1.03%)
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.