Accenture Plc (NY: ACN )

291.56 USD +5.86 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 282.55 284.92 282.10 282.16 2,005,678 +2.11(+0.75%)
May 27, 2021 284.17 285.28 279.15 280.05 7,165,843 -3.90(-1.37%)
May 26, 2021 285.90 286.83 283.33 283.95 1,873,161 -2.04(-0.71%)
May 25, 2021 285.80 286.20 283.61 285.99 1,761,288 +1.14(+0.40%)
May 24, 2021 285.20 286.04 284.21 284.85 1,231,298 +1.47(+0.52%)
May 21, 2021 285.00 287.14 282.67 283.38 2,210,223 -0.57(-0.20%)
May 20, 2021 281.70 285.13 281.58 283.95 2,094,665 +2.98(+1.06%)
May 19, 2021 279.93 281.07 276.88 280.97 1,630,846 -2.04(-0.72%)
May 18, 2021 285.81 286.70 282.82 283.01 1,438,402 -3.99(-1.39%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
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.