Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

338.06 +4.92 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 333.80 338.50 333.16 338.06 1,688,047 +4.92(+1.48%)
Nov 30, 2023 334.20 335.00 332.15 333.14 4,298,053 -0.20(-0.06%)
Nov 29, 2023 335.00 335.80 332.78 333.34 1,307,287 +0.78(+0.23%)
Nov 28, 2023 331.60 333.19 329.99 332.56 1,377,814 +0.13(+0.04%)
Nov 27, 2023 333.82 334.43 332.19 332.43 1,586,935 -1.61(-0.48%)
Nov 24, 2023 333.15 334.90 332.09 334.04 708,480 +0.91(+0.27%)
Nov 22, 2023 334.24 335.53 332.81 333.13 1,425,832 +2.87(+0.87%)
Nov 21, 2023 331.30 332.44 328.76 330.26 1,602,837 -0.64(-0.19%)
Nov 20, 2023 326.46 332.05 326.22 330.90 1,413,897 +3.07(+0.94%)
Nov 17, 2023 327.66 328.93 326.22 327.83 1,561,514 +0.51(+0.16%)
Nov 16, 2023 327.10 329.67 326.08 327.32 2,141,792 +1.82(+0.56%)
Nov 15, 2023 319.62 325.72 318.74 325.50 2,347,065 +5.01(+1.56%)
Nov 14, 2023 319.82 322.19 318.83 320.49 1,823,660 +4.86(+1.54%)
Nov 13, 2023 316.01 316.96 314.31 315.63 1,448,582 -4.06(-1.27%)
Nov 10, 2023 315.54 320.27 314.76 319.69 1,433,612 +5.47(+1.74%)
Nov 09, 2023 317.28 317.39 313.45 314.22 1,574,927 -3.60(-1.13%)
Nov 08, 2023 316.87 319.46 315.38 317.82 1,815,036 +2.63(+0.83%)
Nov 07, 2023 313.00 318.37 312.70 315.19 1,860,438 +2.10(+0.67%)
Nov 06, 2023 312.32 314.18 311.04 313.09 1,426,179 -0.40(-0.13%)
Nov 03, 2023 309.64 316.73 309.01 313.49 2,145,719 +5.37(+1.74%)
Nov 02, 2023 303.67 308.88 301.30 308.12 2,152,753 +7.48(+2.49%)
Nov 01, 2023 298.17 302.18 298.17 300.64 1,972,711 +3.55(+1.19%)
Oct 31, 2023 293.08 297.28 293.08 297.09 1,953,501 +4.39(+1.50%)
Oct 30, 2023 291.74 293.82 289.66 292.70 1,843,483 +2.66(+0.92%)
Oct 27, 2023 291.93 293.04 288.46 290.04 1,480,336 -2.00(-0.68%)
Oct 26, 2023 293.81 295.90 290.37 292.04 2,692,577 -0.64(-0.22%)
Oct 25, 2023 293.53 295.50 291.12 292.68 2,174,966 -3.41(-1.15%)
Oct 24, 2023 296.27 298.00 294.05 296.09 1,849,246 +1.15(+0.39%)
Oct 23, 2023 295.00 298.49 294.70 294.94 1,314,919 -2.06(-0.69%)
Oct 20, 2023 302.38 302.92 295.93 297.00 2,385,701 -5.94(-1.96%)
Oct 19, 2023 304.93 307.00 301.58 302.94 1,384,662 -0.83(-0.27%)
Oct 18, 2023 306.72 309.37 303.31 303.77 1,373,837 -4.48(-1.45%)
Oct 17, 2023 302.78 309.83 302.42 308.25 1,576,175 +2.91(+0.95%)
Oct 16, 2023 304.02 307.83 301.95 305.34 1,491,577 +3.51(+1.16%)
Oct 13, 2023 302.30 306.00 300.10 301.83 1,672,526 -2.53(-0.83%)
Oct 12, 2023 311.79 311.79 304.21 304.36 2,295,486 -8.18(-2.62%)
Oct 11, 2023 312.32 314.75 309.95 312.54 1,297,988 +1.51(+0.49%)
Oct 10, 2023 312.07 314.12 310.27 311.03 1,912,518 +0.31(+0.10%)
Oct 09, 2023 308.54 311.80 307.09 310.72 1,413,475 -0.18(-0.06%)
Oct 06, 2023 307.01 313.81 305.45 310.90 2,451,597 +2.52(+0.82%)
Oct 05, 2023 307.53 309.13 304.11 308.38 2,104,171 +0.27(+0.09%)
Oct 04, 2023 309.46 309.71 305.60 308.11 2,162,796 +3.15(+1.03%)
Oct 03, 2023 305.79 310.26 304.29 304.96 2,465,028 -2.02(-0.66%)
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.