Accenture Plc (NY: ACN )

360.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 365.27 369.58 359.95 360.14 2,876,793 +2.74(+0.77%)
Nov 30, 2021 361.67 365.05 357.29 357.40 4,761,243 -8.42(-2.30%)
Nov 29, 2021 359.14 369.52 359.14 365.82 2,857,050 +12.22(+3.46%)
Nov 26, 2021 361.17 361.84 352.70 353.60 2,649,354 -8.77(-2.42%)
Nov 24, 2021 359.23 362.93 358.70 362.37 2,191,461 +1.67(+0.46%)
Nov 23, 2021 362.45 363.57 357.25 360.70 1,998,573 -2.60(-0.72%)
Nov 22, 2021 371.42 372.70 363.08 363.30 2,098,399 -6.49(-1.76%)
Nov 19, 2021 371.95 374.70 369.67 369.79 2,563,897 -0.99(-0.27%)
Nov 18, 2021 371.32 371.55 370.64 370.78 2,555,917 -2.00(-0.54%)
Nov 17, 2021 371.55 374.92 369.57 372.78 2,419,957 +1.62(+0.44%)
Nov 16, 2021 367.30 373.11 367.02 371.16 2,033,409 +2.71(+0.74%)
Nov 15, 2021 371.77 372.12 368.06 368.45 1,957,364 -2.78(-0.75%)
Nov 12, 2021 368.00 371.61 366.37 371.23 1,802,087 +5.02(+1.37%)
Nov 11, 2021 365.58 367.16 364.25 366.21 1,184,312 +1.47(+0.40%)
Nov 10, 2021 364.97 364.74 1,352,438 -2.73(-0.74%)
Nov 09, 2021 366.63 367.78 364.77 367.47 1,865,694 +0.54(+0.15%)
Nov 08, 2021 370.00 370.66 366.12 366.93 1,731,181 -1.53(-0.42%)
Nov 05, 2021 368.85 372.11 366.96 368.46 2,110,579 +1.66(+0.45%)
Nov 04, 2021 362.94 366.92 361.47 366.80 1,979,256 +4.70(+1.30%)
Nov 03, 2021 360.94 362.50 354.39 362.10 1,727,478 +0.60(+0.17%)
Nov 02, 2021 357.04 363.24 356.59 361.50 2,210,434 +6.18(+1.74%)
Nov 01, 2021 358.83 357.33 352.10 355.32 1,599,860 -3.47(-0.97%)
Oct 29, 2021 354.58 359.62 354.10 358.79 1,966,060 +2.47(+0.69%)
Oct 28, 2021 355.44 358.34 354.74 356.32 1,500,803 +2.27(+0.64%)
Oct 27, 2021 355.02 356.92 353.79 354.05 1,567,799 -2.29(-0.64%)
Oct 26, 2021 356.99 356.27 356.34 1,548,502 -0.10(-0.03%)
Oct 25, 2021 353.27 357.15 351.48 356.44 1,523,862 +2.65(+0.75%)
Oct 22, 2021 348.25 355.35 348.25 353.79 1,459,455 +6.67(+1.92%)
Oct 21, 2021 345.80 347.50 344.72 347.12 1,520,251 +1.32(+0.38%)
Oct 20, 2021 350.00 350.44 345.57 345.80 1,740,172 -3.94(-1.13%)
Oct 19, 2021 345.00 350.76 344.48 349.74 2,177,796 +6.56(+1.91%)
Oct 18, 2021 341.60 344.24 340.65 343.18 1,636,821 +1.36(+0.40%)
Oct 15, 2021 341.18 341.88 339.20 341.82 2,074,904 +2.78(+0.82%)
Oct 14, 2021 333.14 339.27 332.02 339.04 1,638,398 +8.86(+2.68%)
Oct 13, 2021 328.25 331.55 325.86 330.18 1,768,638 +2.49(+0.76%)
Oct 12, 2021 328.11 329.40 327.19 327.69 2,054,576 +1.19(+0.36%)
Oct 11, 2021 324.73 328.73 324.51 326.50 1,475,943 +1.31(+0.40%)
Oct 08, 2021 326.74 327.63 324.54 325.19 1,229,883 -1.06(-0.32%)
Oct 07, 2021 328.00 329.53 325.80 326.25 1,188,408 +1.06(+0.33%)
Oct 06, 2021 323.11 325.34 320.51 325.19 2,166,406 +0.07(+0.02%)
Oct 05, 2021 320.96 327.33 320.81 325.12 1,635,336 +5.63(+1.76%)
Oct 04, 2021 323.40 324.32 316.01 319.49 1,774,504 -5.37(-1.65%)
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.