Accenture Plc (NY: ACN )

286.27 USD +0.71 (+0.25%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 255.24 255.85 249.81 250.90 2,712,800 -2.88(-1.13%)
Feb 25, 2021 258.98 259.11 252.58 253.78 2,157,701 -5.49(-2.12%)
Feb 24, 2021 253.21 260.47 252.82 259.27 2,476,293 +3.08(+1.20%)
Feb 23, 2021 251.56 257.93 250.59 256.19 2,191,303 +3.56(+1.41%)
Feb 22, 2021 252.69 254.17 250.09 252.63 1,475,996 -1.66(-0.65%)
Feb 19, 2021 258.46 258.50 254.16 254.29 2,038,400 -3.34(-1.30%)
Feb 18, 2021 255.59 258.10 254.70 257.63 1,664,305 -1.15(-0.44%)
Feb 17, 2021 256.65 261.61 255.77 258.78 1,902,244 +1.73(+0.67%)
Feb 16, 2021 257.65 259.49 256.27 257.05 1,606,670 -0.42(-0.16%)
Feb 12, 2021 257.45 258.59 255.41 257.47 1,219,100 -1.50(-0.58%)
Feb 11, 2021 258.00 259.99 257.04 258.97 1,285,323 +2.03(+0.79%)
Feb 10, 2021 258.02 259.19 255.86 256.94 1,428,337 -0.74(-0.29%)
Feb 09, 2021 256.31 258.81 255.61 257.68 1,542,589 +0.37(+0.14%)
Feb 08, 2021 253.92 257.35 253.76 257.31 1,508,696 +3.77(+1.49%)
Feb 05, 2021 254.09 255.75 252.16 253.54 1,497,600 +0.53(+0.21%)
Feb 04, 2021 249.56 253.03 246.91 253.01 1,702,175 +4.64(+1.87%)
Feb 03, 2021 248.19 250.11 246.59 248.37 2,470,441 -0.38(-0.15%)
Feb 02, 2021 250.00 251.43 248.63 248.75 2,010,346 +1.18(+0.48%)
Feb 01, 2021 246.10 248.90 243.97 247.57 1,559,691 +5.65(+2.34%)
Jan 29, 2021 248.24 249.23 241.73 241.92 2,494,400 -7.42(-2.98%)
Jan 28, 2021 249.24 252.80 248.14 249.34 1,794,211 +3.24(+1.32%)
Jan 27, 2021 248.66 251.22 244.39 246.10 1,830,878 -6.89(-2.72%)
Jan 26, 2021 253.19 254.41 251.14 252.99 1,345,509 +0.95(+0.38%)
Jan 25, 2021 251.86 253.79 249.06 252.04 1,921,637 -2.73(-1.07%)
Jan 22, 2021 255.37 256.37 253.57 254.77 2,049,600 -3.17(-1.23%)
Jan 21, 2021 260.46 261.81 256.91 257.94 1,625,538 -3.73(-1.43%)
Jan 20, 2021 257.99 262.38 257.00 261.67 2,081,643 +5.83(+2.28%)
Jan 19, 2021 254.41 257.30 253.75 255.84 2,249,376 +2.19(+0.86%)
Jan 15, 2021 253.62 255.97 253.03 253.65 1,915,100 -1.35(-0.53%)
Jan 14, 2021 257.25 257.25 254.12 255.00 2,253,236 -2.08(-0.81%)
Jan 13, 2021 256.45 259.09 256.45 257.08 1,870,727 -1.32(-0.51%)
Jan 12, 2021 260.12 261.22 256.02 258.40 1,898,162 -1.95(-0.75%)
Jan 11, 2021 262.83 264.71 260.27 260.35 1,745,080 -3.81(-1.44%)
Jan 08, 2021 263.81 266.53 261.29 264.16 2,010,600 +0.96(+0.36%)
Jan 07, 2021 260.36 264.92 260.34 263.20 2,068,188 +2.46(+0.94%)
Jan 06, 2021 259.20 263.59 256.95 260.74 2,535,552 +2.82(+1.09%)
Jan 05, 2021 256.40 258.64 255.14 257.92 1,809,201 +1.46(+0.57%)
Jan 04, 2021 261.00 261.66 254.05 256.46 2,505,108 -4.75(-1.82%)
Dec 31, 2020 261.21 261.21 261.21 992,768 +3.67(+1.43%)
Dec 30, 2020 258.67 259.25 257.19 257.54 992,768 -0.22(-0.09%)
Dec 29, 2020 260.89 261.03 257.23 257.76 1,065,160 -1.92(-0.74%)
Dec 28, 2020 259.73 260.37 258.39 259.68 1,057,069 +2.38(+0.92%)
Dec 24, 2020 258.00 259.78 256.28 257.30 528,100 -0.14(-0.05%)
Dec 23, 2020 260.83 261.92 257.33 257.44 1,455,854 -2.03(-0.78%)
Dec 22, 2020 260.86 261.12 258.35 259.47 1,602,866 -1.95(-0.75%)
Dec 21, 2020 261.12 263.33 257.74 261.42 2,679,267 -4.83(-1.81%)
Dec 18, 2020 263.89 266.96 258.62 266.25 5,948,200 +1.78(+0.67%)
Dec 17, 2020 263.78 271.18 263.30 264.47 4,849,973 +17.02(+6.88%)
Dec 16, 2020 247.02 248.29 246.22 247.45 2,246,770 +0.40(+0.16%)
Dec 15, 2020 248.91 248.91 245.06 247.05 2,415,769 +3.30(+1.35%)
Dec 14, 2020 247.10 249.39 243.55 243.75 2,412,542 -2.08(-0.85%)
Dec 11, 2020 245.89 246.92 244.55 245.83 1,839,000 -0.33(-0.13%)
Dec 10, 2020 245.87 247.82 244.62 246.16 1,873,966 -0.61(-0.25%)
Dec 09, 2020 250.12 250.52 245.56 246.77 2,201,525 -3.09(-1.24%)
Dec 08, 2020 249.00 250.55 247.20 249.86 1,825,619 +0.56(+0.22%)
Dec 07, 2020 249.85 251.00 248.36 249.30 1,969,865 -4.14(-1.63%)
Dec 04, 2020 250.22 253.46 250.05 253.44 1,852,700 +3.51(+1.40%)
Dec 03, 2020 250.00 251.71 248.86 249.93 1,552,319 +0.27(+0.11%)
Dec 02, 2020 250.71 251.82 248.13 249.66 1,671,130 -2.61(-1.03%)
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.