Accenture Plc (NY: ACN )

319.36 USD +2.59 (+0.82%)
Streaming Delayed Price Updated: 1:44 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 177.47 178.63 176.49 178.07 1,799,500 -0.75(-0.42%)
May 30, 2019 177.66 179.46 177.66 178.82 1,047,890 +1.21(+0.68%)
May 29, 2019 177.64 178.70 176.61 177.61 1,528,848 -0.78(-0.44%)
May 28, 2019 179.26 180.11 177.80 178.39 2,336,466 -0.42(-0.23%)
May 24, 2019 179.56 180.33 178.64 178.81 1,267,300 +0.54(+0.30%)
May 23, 2019 178.36 178.87 176.44 178.27 1,216,373 -2.12(-1.18%)
May 22, 2019 179.32 181.38 179.19 180.39 1,212,257 +0.82(+0.46%)
May 21, 2019 179.61 180.00 178.81 179.57 1,224,851 +1.03(+0.58%)
May 20, 2019 176.98 179.47 176.44 178.54 1,566,035 +0.21(+0.12%)
May 17, 2019 176.39 179.19 176.39 178.33 1,551,000 +0.16(+0.09%)
May 16, 2019 176.27 179.75 176.11 178.17 2,232,076 +2.77(+1.58%)
May 15, 2019 172.21 176.14 172.18 175.40 2,060,834 +1.79(+1.03%)
May 14, 2019 171.91 174.77 171.91 173.61 1,706,943 +2.59(+1.51%)
May 13, 2019 171.39 172.00 170.35 171.02 1,853,848 -3.28(-1.88%)
May 10, 2019 173.72 174.98 170.67 174.30 2,139,500 -0.16(-0.09%)
May 09, 2019 172.10 174.58 171.39 174.46 2,044,771 +0.64(+0.37%)
May 08, 2019 174.07 175.25 173.16 173.82 1,984,874 -0.12(-0.07%)
May 07, 2019 174.92 175.15 172.36 173.94 2,308,518 -2.32(-1.32%)
May 06, 2019 173.83 176.87 172.89 176.26 1,630,188 -0.72(-0.41%)
May 03, 2019 177.03 177.96 176.52 176.98 2,680,100 -2.41(-1.34%)
May 02, 2019 181.00 182.33 178.49 179.39 1,889,615 -1.92(-1.06%)
May 01, 2019 183.20 183.35 181.29 181.31 1,242,440 -1.36(-0.74%)
Apr 30, 2019 181.58 182.83 181.17 182.67 1,535,810 +1.46(+0.81%)
Apr 29, 2019 180.78 181.72 180.64 181.21 1,111,861 +0.38(+0.21%)
Apr 26, 2019 180.12 180.85 179.09 180.83 1,010,200 +0.88(+0.49%)
Apr 25, 2019 180.58 180.58 178.61 179.95 1,035,343 -0.86(-0.48%)
Apr 24, 2019 180.86 181.41 180.27 180.81 1,463,883 +0.33(+0.18%)
Apr 23, 2019 178.20 180.55 177.96 180.48 1,785,525 +2.41(+1.35%)
Apr 22, 2019 177.25 178.25 177.02 178.07 1,393,852 -0.54(-0.30%)
Apr 18, 2019 178.72 179.00 177.39 178.61 1,319,600 -0.34(-0.19%)
Apr 17, 2019 179.58 180.00 178.90 178.95 1,597,494 -0.11(-0.06%)
Apr 16, 2019 179.80 179.90 178.26 179.06 1,618,240 -0.24(-0.13%)
Apr 15, 2019 178.41 179.63 177.95 179.30 1,619,219 +0.66(+0.37%)
Apr 12, 2019 178.50 179.36 177.80 178.64 2,663,400 +0.28(+0.16%)
Apr 11, 2019 177.18 178.47 176.90 178.36 1,417,211 +1.36(+0.77%)
Apr 10, 2019 176.80 177.75 176.10 177.00 1,582,598 -0.73(-0.41%)
Apr 09, 2019 177.75 178.47 177.28 177.73 1,813,989 -1.18(-0.66%)
Apr 08, 2019 177.67 179.07 177.37 178.91 1,373,368 +0.76(+0.43%)
Apr 05, 2019 177.44 178.42 177.04 178.15 1,861,400 +0.99(+0.56%)
Apr 04, 2019 177.19 177.44 175.86 177.16 2,269,657 -0.03(-0.02%)
Apr 03, 2019 175.90 177.39 175.48 177.19 2,481,837 +1.82(+1.04%)
Apr 02, 2019 175.83 176.55 174.55 175.37 1,923,551 -0.95(-0.54%)
Apr 01, 2019 175.50 176.52 174.79 176.32 2,977,896 +0.30(+0.17%)
Mar 29, 2019 175.30 176.97 174.95 176.02 2,773,000 +0.90(+0.51%)
Mar 28, 2019 170.92 177.49 170.48 175.12 5,398,589 +8.65(+5.20%)
Mar 27, 2019 167.00 167.80 165.37 166.47 2,375,363 -0.47(-0.28%)
Mar 26, 2019 166.48 167.60 165.94 166.94 1,777,791 +1.86(+1.13%)
Mar 25, 2019 164.98 165.47 164.00 165.08 1,769,893 -0.16(-0.10%)
Mar 22, 2019 167.80 168.42 165.11 165.24 1,602,600 -3.00(-1.78%)
Mar 21, 2019 165.18 168.92 165.18 168.24 1,666,372 +1.97(+1.18%)
Mar 20, 2019 166.40 167.26 164.81 166.27 2,128,784 +0.07(+0.04%)
Mar 19, 2019 167.11 167.63 165.53 166.20 1,949,569 -0.23(-0.14%)
Mar 18, 2019 166.75 167.44 165.14 166.43 1,592,110 +0.04(+0.02%)
Mar 15, 2019 165.00 167.04 164.90 166.39 3,737,100 +1.57(+0.95%)
Mar 14, 2019 164.46 164.93 164.11 164.82 2,270,066 +0.71(+0.43%)
Mar 13, 2019 164.97 165.28 163.66 164.11 2,095,157 +0.12(+0.07%)
Mar 12, 2019 164.49 165.82 163.72 163.99 2,351,166 +0.05(+0.03%)
Mar 11, 2019 162.48 164.07 161.99 163.94 1,240,427 +2.25(+1.39%)
Mar 08, 2019 161.00 161.81 160.50 161.69 1,458,000 -0.16(-0.10%)
Mar 07, 2019 162.21 162.45 160.78 161.85 1,654,983 -0.54(-0.33%)
Mar 06, 2019 164.06 164.06 162.34 162.39 1,733,268 -1.28(-0.78%)
Mar 05, 2019 162.97 163.91 162.52 163.67 1,543,201 +0.85(+0.52%)
Mar 04, 2019 164.75 164.92 160.91 162.82 1,896,316 -1.38(-0.84%)
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.