Accenture Plc (NY: ACN )

328.26 USD -6.25 (-1.87%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 337.52 337.72 333.08 334.51 2,025,323 -4.72(-1.39%)
Sep 24, 2021 340.68 342.88 337.72 339.23 2,035,894 -3.77(-1.10%)
Sep 23, 2021 337.62 344.74 337.45 343.00 4,543,454 +8.34(+2.49%)
Sep 22, 2021 335.45 336.81 333.14 334.66 2,440,764 +3.51(+1.06%)
Sep 21, 2021 333.79 335.46 330.86 331.15 2,820,287 -1.14(-0.34%)
Sep 20, 2021 331.10 334.92 328.23 332.29 2,650,261 -3.11(-0.93%)
Sep 17, 2021 340.03 341.52 334.57 335.40 4,455,633 -6.83(-2.00%)
Sep 16, 2021 344.64 345.00 340.22 342.23 2,252,683 -2.20(-0.64%)
Sep 15, 2021 340.24 345.50 339.83 344.43 1,657,228 +3.71(+1.09%)
Sep 14, 2021 341.06 343.26 340.00 340.72 1,758,771 +1.28(+0.38%)
Sep 13, 2021 345.00 345.47 335.87 339.44 1,854,229 -2.48(-0.73%)
Sep 10, 2021 343.50 345.52 341.50 341.92 1,729,621 +0.82(+0.24%)
Sep 09, 2021 341.46 342.55 339.90 341.10 1,668,217 +0.78(+0.23%)
Sep 08, 2021 340.84 342.27 339.72 340.32 1,392,851 -1.17(-0.34%)
Sep 07, 2021 343.33 344.43 340.21 341.49 1,380,690 -1.84(-0.54%)
Sep 03, 2021 341.00 344.08 340.11 343.33 1,566,085 +2.33(+0.68%)
Sep 02, 2021 338.46 342.05 338.46 341.00 1,600,503 +3.10(+0.92%)
Sep 01, 2021 337.45 339.03 336.66 337.90 1,621,136 +1.34(+0.40%)
Aug 31, 2021 337.20 337.41 335.10 336.56 1,641,618 -0.44(-0.13%)
Aug 30, 2021 335.00 338.65 332.92 337.00 973,810 +1.34(+0.40%)
Aug 27, 2021 334.09 335.91 333.35 335.66 1,126,200 +2.43(+0.73%)
Aug 26, 2021 334.47 334.47 331.24 333.23 1,702,327 -0.21(-0.06%)
Aug 25, 2021 331.94 334.59 331.13 333.44 1,613,653 +2.53(+0.76%)
Aug 24, 2021 333.14 333.80 330.75 330.91 1,451,316 -2.01(-0.60%)
Aug 23, 2021 334.24 334.88 332.73 332.92 2,018,048 +0.27(+0.08%)
Aug 20, 2021 329.81 333.55 328.33 332.65 1,727,098 +4.40(+1.34%)
Aug 19, 2021 322.81 329.00 322.45 328.25 1,294,204 +3.70(+1.14%)
Aug 18, 2021 327.37 329.18 324.38 324.55 1,636,921 -4.75(-1.44%)
Aug 17, 2021 327.60 329.95 326.77 329.30 1,531,685 +1.05(+0.32%)
Aug 16, 2021 324.00 328.50 323.14 328.25 1,781,708 +4.80(+1.48%)
Aug 13, 2021 322.19 324.04 321.58 323.45 970,306 +1.69(+0.53%)
Aug 12, 2021 319.70 321.83 318.64 321.76 910,870 +1.97(+0.62%)
Aug 11, 2021 320.62 320.86 317.08 319.79 1,841,670 -0.39(-0.12%)
Aug 10, 2021 319.97 322.06 319.06 320.18 918,941 +0.66(+0.21%)
Aug 09, 2021 322.01 322.26 319.38 319.52 1,225,134 -2.31(-0.72%)
Aug 06, 2021 321.00 322.36 318.50 321.83 1,392,597 +1.52(+0.47%)
Aug 05, 2021 317.91 320.56 317.04 320.31 1,952,356 +3.54(+1.12%)
Aug 04, 2021 318.02 319.19 315.85 316.77 1,448,293 -1.75(-0.55%)
Aug 03, 2021 317.77 319.60 315.50 318.52 1,979,647 +2.44(+0.77%)
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.