Skip to main content

Accenture Plc (NY: ACN )

303.14 -3.02 (-0.99%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 314.63 317.73 298.00 306.16 11,474,055 +20.81(+7.29%)
Jun 18, 2024 285.31 289.91 284.39 285.35 5,314,962 -0.18(-0.06%)
Jun 17, 2024 286.23 288.60 283.95 285.53 3,559,498 -1.18(-0.41%)
Jun 14, 2024 281.41 286.95 280.71 286.71 2,966,214 +4.39(+1.55%)
Jun 13, 2024 287.67 289.55 282.09 282.32 3,123,852 -3.41(-1.19%)
Jun 12, 2024 291.63 294.15 285.44 285.73 3,749,512 -8.49(-2.89%)
Jun 11, 2024 290.12 294.31 288.79 294.22 2,457,392 +3.79(+1.30%)
Jun 10, 2024 287.38 290.52 287.00 290.43 2,509,904 +2.03(+0.70%)
Jun 07, 2024 291.44 291.81 288.15 288.40 2,626,975 -3.34(-1.14%)
Jun 06, 2024 291.20 293.87 290.60 291.74 2,362,542 +0.72(+0.25%)
Jun 05, 2024 288.26 292.31 288.06 291.02 3,001,996 +2.96(+1.03%)
Jun 04, 2024 281.76 288.88 280.34 288.06 3,498,587 +6.30(+2.24%)
Jun 03, 2024 286.35 287.52 280.71 281.76 3,596,336 -0.53(-0.19%)
May 31, 2024 284.80 285.39 278.69 282.29 6,884,088 -2.51(-0.88%)
May 30, 2024 289.97 290.50 284.29 284.80 5,007,948 -8.97(-3.05%)
May 29, 2024 294.15 296.10 291.01 293.77 4,477,834 -3.96(-1.33%)
May 28, 2024 299.37 300.32 295.82 297.73 3,530,297 -3.26(-1.08%)
May 24, 2024 306.89 307.46 300.33 300.99 2,048,662 -4.94(-1.61%)
May 23, 2024 310.14 310.99 304.56 305.93 2,526,292 -1.18(-0.38%)
May 22, 2024 303.96 308.19 303.69 307.11 2,432,384 +3.47(+1.14%)
May 21, 2024 306.79 307.15 302.96 303.64 1,866,504 -2.06(-0.67%)
May 20, 2024 303.51 307.07 301.61 305.70 2,418,080 +2.11(+0.70%)
May 17, 2024 309.74 309.74 300.01 303.59 4,243,071 -4.41(-1.43%)
May 16, 2024 309.66 310.59 306.75 308.00 2,585,001 -0.52(-0.17%)
May 15, 2024 305.00 308.52 301.44 308.52 4,230,795 +1.57(+0.51%)
May 14, 2024 308.90 312.29 306.22 306.95 1,812,930 -0.46(-0.15%)
May 13, 2024 308.15 308.80 306.88 307.41 1,695,053 +1.08(+0.35%)
May 10, 2024 308.00 309.26 306.06 306.33 1,786,951 -0.28(-0.09%)
May 09, 2024 307.00 308.20 302.92 306.61 3,238,143 -5.38(-1.72%)
May 08, 2024 310.12 313.40 310.12 311.99 2,296,394 +1.33(+0.43%)
May 07, 2024 307.90 312.14 307.60 310.66 2,483,631 +4.60(+1.50%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
May 01, 2024 300.13 303.49 298.10 298.66 2,617,159 -2.25(-0.75%)
Apr 30, 2024 302.00 303.01 299.68 300.91 5,224,950 -2.25(-0.74%)
Apr 29, 2024 307.06 308.62 302.50 303.16 4,719,322 -4.85(-1.57%)
Apr 26, 2024 309.41 309.49 307.27 308.01 3,381,795 -0.99(-0.32%)
Apr 25, 2024 309.19 310.24 305.35 309.00 3,638,237 -4.54(-1.45%)
Apr 24, 2024 315.84 315.84 310.69 313.54 4,133,737 -3.29(-1.04%)
Apr 23, 2024 318.48 319.81 316.49 316.83 2,000,162 -0.59(-0.19%)
Apr 22, 2024 318.54 319.06 315.50 317.42 2,433,315 +0.54(+0.17%)
Apr 19, 2024 317.86 318.55 314.60 316.88 3,381,612 +0.88(+0.28%)
Apr 18, 2024 312.63 317.77 312.01 316.00 3,025,326 +1.46(+0.46%)
Apr 17, 2024 316.87 317.02 312.61 314.54 2,760,012 +0.60(+0.19%)
Apr 16, 2024 315.14 315.64 311.84 313.94 2,900,406 +0.67(+0.21%)
Apr 15, 2024 316.05 321.60 312.18 313.27 2,997,916 -2.13(-0.68%)
Apr 12, 2024 320.97 322.50 313.19 315.40 4,207,865 -9.79(-3.01%)
Apr 11, 2024 326.05 327.00 323.26 325.19 2,206,400 +0.79(+0.24%)
Apr 10, 2024 328.35 329.52 323.64 324.40 2,156,661 -8.76(-2.63%)
Apr 09, 2024 332.36 333.58 328.55 333.16 2,425,953 +2.64(+0.80%)
Apr 08, 2024 332.74 333.71 330.40 330.52 2,441,363 -1.20(-0.36%)
Apr 05, 2024 330.25 332.53 329.06 331.72 3,709,090 +2.52(+0.77%)
Apr 04, 2024 332.83 336.69 328.90 329.19 2,281,445 -1.80(-0.54%)
Apr 03, 2024 334.94 335.89 330.61 331.00 1,982,873 -4.16(-1.24%)
Apr 02, 2024 335.37 337.57 331.72 335.16 2,462,895 -2.70(-0.80%)
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.