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

Accenture Plc (NY: ACN )

370.45 +5.85 (+1.61%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 15, 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 (%)
Oct 14, 2024 361.58 365.62 361.16 364.60 2,256,503 +3.86(+1.07%)
Oct 11, 2024 362.52 363.40 360.06 360.74 1,436,632 -0.33(-0.09%)
Oct 10, 2024 363.56 364.47 358.91 361.07 2,088,132 -4.01(-1.10%)
Oct 09, 2024 360.98 366.46 360.77 365.08 2,046,413 +4.70(+1.30%)
Oct 08, 2024 359.53 360.65 357.52 360.38 2,348,282 +3.58(+1.00%)
Oct 07, 2024 360.00 362.00 355.85 356.80 1,537,462 -5.44(-1.50%)
Oct 04, 2024 364.20 367.79 359.82 362.24 2,131,554 +1.00(+0.28%)
Oct 03, 2024 359.55 364.45 359.32 361.24 3,646,050 +4.95(+1.39%)
Oct 02, 2024 352.71 357.19 351.34 356.29 2,419,244 +4.31(+1.22%)
Oct 01, 2024 354.99 354.99 349.90 351.98 1,827,297 -1.50(-0.42%)
Sep 30, 2024 348.50 354.06 347.72 353.48 2,424,987 +3.78(+1.08%)
Sep 27, 2024 356.33 358.34 349.30 349.70 2,575,397 -6.11(-1.72%)
Sep 26, 2024 355.01 363.99 349.70 355.81 4,454,854 +18.76(+5.57%)
Sep 25, 2024 335.14 339.75 334.16 337.05 3,551,950 -2.57(-0.76%)
Sep 24, 2024 337.94 340.62 335.28 339.62 2,842,851 +0.41(+0.12%)
Sep 23, 2024 337.38 339.44 334.05 339.21 2,004,227 +2.99(+0.89%)
Sep 20, 2024 332.32 336.35 331.87 336.22 5,231,023 +0.98(+0.29%)
Sep 19, 2024 340.00 340.38 332.23 335.24 2,645,787 -0.94(-0.28%)
Sep 18, 2024 335.00 339.00 332.96 336.18 2,151,859 -0.86(-0.26%)
Sep 17, 2024 355.10 355.28 336.31 337.04 4,528,912 -17.08(-4.82%)
Sep 16, 2024 350.84 354.98 349.63 354.12 2,536,396 +4.54(+1.30%)
Sep 13, 2024 351.10 351.43 348.79 349.58 1,812,016 -0.31(-0.09%)
Sep 12, 2024 350.48 352.42 345.20 349.89 2,182,280 -0.42(-0.12%)
Sep 11, 2024 346.36 350.72 342.24 350.31 2,121,956 +2.61(+0.75%)
Sep 10, 2024 343.81 348.00 342.22 347.70 1,655,710 +5.89(+1.72%)
Sep 09, 2024 340.63 342.25 339.09 341.81 1,569,419 +1.97(+0.58%)
Sep 06, 2024 340.70 342.44 336.76 339.84 1,613,565 -1.09(-0.32%)
Sep 05, 2024 344.22 344.45 339.50 340.93 1,195,276 -3.06(-0.89%)
Sep 04, 2024 340.00 344.91 338.98 343.99 1,478,408 +2.11(+0.62%)
Sep 03, 2024 341.36 345.54 339.67 341.88 2,049,320 -0.07(-0.02%)
Aug 30, 2024 341.00 343.45 338.64 341.95 2,004,146 +1.74(+0.51%)
Aug 29, 2024 340.25 343.87 338.97 340.21 1,612,601 +2.82(+0.84%)
Aug 28, 2024 340.56 343.60 335.11 337.39 1,527,677 -2.99(-0.88%)
Aug 27, 2024 335.18 340.99 335.00 340.38 2,158,088 +3.60(+1.07%)
Aug 26, 2024 333.08 337.21 331.77 336.78 1,692,174 +3.51(+1.05%)
Aug 23, 2024 331.66 333.76 329.67 333.27 1,518,703 +2.70(+0.82%)
Aug 22, 2024 333.89 334.07 329.65 330.57 1,679,230 -3.03(-0.91%)
Aug 21, 2024 330.84 333.66 330.54 333.60 1,233,958 +3.23(+0.98%)
Aug 20, 2024 329.93 330.57 328.05 330.37 1,790,108 +0.93(+0.28%)
Aug 19, 2024 327.56 330.43 327.00 329.44 1,678,261 +2.52(+0.77%)
Aug 16, 2024 324.91 327.70 323.27 326.92 2,292,800 +1.79(+0.55%)
Aug 15, 2024 322.28 325.21 321.94 325.13 2,271,653 +5.30(+1.66%)
Aug 14, 2024 320.00 322.07 318.02 319.83 1,406,245 +0.50(+0.16%)
Aug 13, 2024 316.11 320.18 315.13 319.33 2,269,566 +5.37(+1.71%)
Aug 12, 2024 315.47 317.47 312.74 313.96 2,276,547 -1.87(-0.59%)
Aug 09, 2024 316.20 317.32 313.22 315.83 1,851,307 -0.05(-0.02%)
Aug 08, 2024 315.30 319.51 314.47 315.88 2,213,703 -2.14(-0.67%)
Aug 07, 2024 319.95 325.74 317.93 318.02 2,327,551 -0.66(-0.21%)
Aug 06, 2024 317.00 322.66 315.72 318.68 2,284,254 +4.94(+1.57%)
Aug 05, 2024 311.61 317.87 310.23 313.74 3,186,569 -9.41(-2.91%)
Aug 02, 2024 324.99 326.68 320.35 323.15 2,686,940 -4.93(-1.50%)
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.