Skip to main content

Accenture Plc (NY: ACN )

342.54 +1.60 (+0.47%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 240.25 242.56 239.02 240.98 2,176,033 +3.04(+1.28%)
Nov 30, 2020 237.91 239.23 235.27 237.94 2,555,752 -0.98(-0.41%)
Nov 27, 2020 238.89 239.68 237.39 238.93 929,710 +0.75(+0.32%)
Nov 25, 2020 238.81 239.20 237.21 238.17 1,501,083 -0.64(-0.27%)
Nov 24, 2020 236.34 238.90 234.89 238.81 1,988,310 +3.63(+1.54%)
Nov 23, 2020 233.76 235.63 231.71 235.18 1,348,959 +2.64(+1.13%)
Nov 20, 2020 233.03 234.99 231.41 232.54 1,854,815 +0.23(+0.10%)
Nov 19, 2020 230.70 232.57 228.01 232.31 1,687,231 +3.31(+1.45%)
Nov 18, 2020 232.47 232.91 228.83 229.00 1,688,785 -3.91(-1.68%)
Nov 17, 2020 232.48 234.50 230.48 232.91 1,379,832 -1.08(-0.46%)
Nov 16, 2020 232.97 235.65 231.78 233.99 1,707,854 +3.03(+1.31%)
Nov 13, 2020 229.25 231.57 227.43 230.96 1,524,428 +3.47(+1.52%)
Nov 12, 2020 231.17 232.21 226.29 227.49 1,750,509 -4.39(-1.89%)
Nov 11, 2020 230.18 233.16 229.38 231.88 1,839,533 +3.86(+1.69%)
Nov 10, 2020 227.93 228.88 225.04 228.03 2,950,046 -1.44(-0.63%)
Nov 09, 2020 229.15 236.90 228.94 229.47 3,195,076 +3.75(+1.66%)
Nov 06, 2020 224.49 226.39 220.73 225.71 1,483,915 +2.20(+0.98%)
Nov 05, 2020 222.93 225.55 222.01 223.52 2,046,425 +5.80(+2.66%)
Nov 04, 2020 214.93 220.57 214.36 217.72 1,805,793 +2.11(+0.98%)
Nov 03, 2020 212.06 217.58 211.52 215.61 1,616,383 +5.27(+2.51%)
Nov 02, 2020 209.36 213.17 208.55 210.34 2,184,944 +3.13(+1.51%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
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.