Accenture Plc (NY: ACN )

335.40 USD -6.83 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 243.30 243.54 239.10 239.93 2,001,139 -3.06(-1.26%)
Aug 28, 2020 241.97 243.22 240.26 242.99 1,212,200 +2.12(+0.88%)
Aug 27, 2020 242.37 242.77 240.00 240.87 1,295,301 +0.42(+0.17%)
Aug 26, 2020 238.67 241.25 238.11 240.45 2,322,156 +2.24(+0.94%)
Aug 25, 2020 237.93 238.73 236.71 238.21 1,501,743 +0.46(+0.19%)
Aug 24, 2020 238.06 239.36 235.85 237.75 1,293,225 +0.26(+0.11%)
Aug 21, 2020 236.86 238.30 235.00 237.49 1,976,000 +0.88(+0.37%)
Aug 20, 2020 233.94 236.95 233.58 236.61 1,279,294 +1.98(+0.84%)
Aug 19, 2020 233.80 236.50 233.80 234.63 1,671,516 +0.40(+0.17%)
Aug 18, 2020 233.35 234.93 232.58 234.23 1,475,804 +1.61(+0.69%)
Aug 17, 2020 231.45 233.77 230.98 232.62 1,395,429 +2.37(+1.03%)
Aug 14, 2020 230.57 231.93 229.41 230.25 1,130,400 -1.48(-0.64%)
Aug 13, 2020 229.59 232.38 228.93 231.73 1,745,726 +1.98(+0.86%)
Aug 12, 2020 230.30 231.32 229.25 229.75 1,512,854 +1.18(+0.52%)
Aug 11, 2020 230.58 232.51 228.16 228.57 1,757,172 -1.77(-0.77%)
Aug 10, 2020 229.69 231.26 229.52 230.34 1,315,700 -1.22(-0.53%)
Aug 07, 2020 229.25 231.87 228.72 231.56 1,275,400 +0.67(+0.29%)
Aug 06, 2020 227.68 230.97 227.68 230.89 1,318,038 +2.19(+0.96%)
Aug 05, 2020 227.94 229.40 227.46 228.70 1,155,421 +1.55(+0.68%)
Aug 04, 2020 226.29 227.78 225.55 227.15 1,260,452 -0.03(-0.01%)
Aug 03, 2020 225.00 228.00 224.46 227.18 1,631,729 +2.40(+1.07%)
Jul 31, 2020 223.89 224.95 220.90 224.78 1,495,500 +0.80(+0.36%)
Jul 30, 2020 220.81 223.99 219.78 223.98 1,408,570 -0.40(-0.18%)
Jul 29, 2020 221.98 225.40 221.93 224.38 1,474,142 +2.20(+0.99%)
Jul 28, 2020 223.04 224.76 221.90 222.18 1,422,267 -1.14(-0.51%)
Jul 27, 2020 221.50 224.52 220.82 223.32 1,523,192 +1.88(+0.85%)
Jul 24, 2020 220.21 223.17 220.21 221.44 1,542,200 -0.86(-0.39%)
Jul 23, 2020 224.08 225.51 221.37 222.30 1,444,887 -1.93(-0.86%)
Jul 22, 2020 222.75 224.74 222.44 224.23 1,488,034 +1.48(+0.66%)
Jul 21, 2020 224.90 225.74 222.44 222.75 1,546,168 -0.68(-0.30%)
Jul 20, 2020 222.00 224.11 220.11 223.43 1,371,802 +1.49(+0.67%)
Jul 17, 2020 219.69 222.64 218.30 221.94 2,069,700 +2.83(+1.29%)
Jul 16, 2020 219.78 220.63 218.60 219.11 1,408,455 -0.65(-0.30%)
Jul 15, 2020 220.00 222.75 218.46 219.76 2,193,668 +0.60(+0.27%)
Jul 14, 2020 214.80 219.37 213.51 219.16 1,747,837 +3.42(+1.59%)
Jul 13, 2020 221.33 221.87 215.23 215.74 2,090,141 -4.52(-2.05%)
Jul 10, 2020 219.00 220.86 217.67 220.26 1,373,600 +0.95(+0.43%)
Jul 09, 2020 218.47 220.61 216.23 219.31 1,756,734 +0.42(+0.19%)
Jul 08, 2020 217.47 219.15 216.34 218.89 1,750,701 +2.56(+1.18%)
Jul 07, 2020 216.32 219.87 216.12 216.33 1,783,845 -1.22(-0.56%)
Jul 06, 2020 217.76 219.66 216.31 217.55 1,934,518 +1.83(+0.85%)
Jul 02, 2020 216.57 218.45 214.90 215.72 2,006,200 +1.13(+0.53%)
Jul 01, 2020 214.50 216.90 213.88 214.59 2,124,741 -0.13(-0.06%)
Jun 30, 2020 212.37 215.64 212.13 214.72 3,136,355 +2.00(+0.94%)
Jun 29, 2020 210.15 213.39 210.15 212.72 2,247,887 +0.25(+0.12%)
Jun 26, 2020 216.78 216.93 211.07 212.47 3,348,700 -4.85(-2.23%)
Jun 25, 2020 213.00 217.89 211.50 217.32 4,689,856 +15.48(+7.67%)
Jun 24, 2020 205.51 207.40 200.50 201.84 2,752,677 -5.56(-2.68%)
Jun 23, 2020 205.37 209.68 205.37 207.40 2,204,028 +4.80(+2.37%)
Jun 22, 2020 200.80 204.08 199.47 202.60 2,453,578 +1.05(+0.52%)
Jun 19, 2020 207.54 208.29 201.52 201.55 3,709,800 -1.38(-0.68%)
Jun 18, 2020 201.73 203.17 199.29 202.93 2,227,918 -2.27(-1.11%)
Jun 17, 2020 206.03 206.33 203.65 205.20 1,594,775 +0.80(+0.39%)
Jun 16, 2020 203.36 206.88 202.12 204.40 2,153,970 +4.61(+2.31%)
Jun 15, 2020 196.49 200.74 194.83 199.79 2,310,793 -1.80(-0.89%)
Jun 12, 2020 201.10 202.43 197.31 201.59 2,590,100 +5.64(+2.88%)
Jun 11, 2020 205.52 205.95 195.88 195.95 4,046,643 -13.48(-6.44%)
Jun 10, 2020 207.26 210.83 205.90 209.43 2,077,195 +2.09(+1.01%)
Jun 09, 2020 209.39 209.79 205.50 207.34 2,269,815 -3.94(-1.86%)
Jun 08, 2020 207.51 211.32 207.00 211.28 1,627,098 +2.79(+1.34%)
Jun 05, 2020 205.99 209.72 204.79 208.49 2,538,000 +5.39(+2.65%)
Jun 04, 2020 206.09 207.79 202.33 203.10 2,451,540 -4.18(-2.02%)
Jun 03, 2020 204.42 207.83 204.31 207.28 1,605,416 +1.50(+0.73%)
Jun 02, 2020 204.09 205.79 202.34 205.78 1,939,189 +2.40(+1.18%)
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.