Accenture Plc (NY: ACN )

344.82 -1.75 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 331.64 333.93 329.04 330.62 2,606,315 +1.42(+0.43%)
Jul 30, 2024 327.49 330.45 326.95 329.20 1,985,462 +3.00(+0.92%)
Jul 29, 2024 328.66 328.98 323.87 326.20 1,629,267 -2.26(-0.69%)
Jul 26, 2024 325.92 329.81 325.21 328.46 2,438,248 -1.66(-0.50%)
Jul 25, 2024 325.59 335.69 323.34 330.12 2,764,788 +1.44(+0.44%)
Jul 24, 2024 329.38 332.54 328.13 328.68 3,287,405 -1.65(-0.50%)
Jul 23, 2024 331.43 332.20 327.97 330.33 1,994,151 -1.18(-0.36%)
Jul 22, 2024 330.72 332.82 329.72 331.51 3,419,275 +2.32(+0.70%)
Jul 19, 2024 331.09 335.79 327.71 329.19 5,376,260 +1.09(+0.33%)
Jul 18, 2024 329.41 336.25 327.84 328.10 4,563,844 +2.50(+0.77%)
Jul 17, 2024 325.95 328.57 323.62 325.60 4,383,853 +0.60(+0.18%)
Jul 16, 2024 318.38 325.15 318.03 325.00 3,640,481 +7.13(+2.24%)
Jul 15, 2024 312.67 319.37 312.67 317.87 3,866,275 +7.24(+2.33%)
Jul 12, 2024 299.59 312.02 299.03 310.63 3,951,628 +12.64(+4.24%)
Jul 11, 2024 295.44 302.18 293.98 297.99 2,988,051 +3.84(+1.31%)
Jul 10, 2024 295.60 296.70 289.26 294.15 2,293,059 -2.61(-0.88%)
Jul 09, 2024 297.78 297.84 293.19 296.76 2,490,117 -1.40(-0.47%)
Jul 08, 2024 299.15 300.63 294.31 298.16 2,569,047 +0.33(+0.11%)
Jul 05, 2024 303.58 304.37 296.38 297.83 3,172,798 -6.58(-2.16%)
Jul 03, 2024 303.42 305.55 302.65 304.42 1,781,032 +1.91(+0.63%)
Jul 02, 2024 299.62 302.67 299.62 302.50 2,186,741 +1.27(+0.42%)
Jul 01, 2024 302.40 303.03 298.29 301.23 2,421,877 -0.86(-0.28%)
Jun 28, 2024 302.21 304.21 300.33 302.08 14,971,213 +0.22(+0.07%)
Jun 27, 2024 303.67 304.13 300.14 301.87 3,176,070 -1.42(-0.47%)
Jun 26, 2024 298.61 304.40 298.12 303.29 3,175,827 -2.54(-0.83%)
Jun 25, 2024 306.63 308.65 304.10 305.83 4,518,044 -0.04(-0.01%)
Jun 24, 2024 304.03 311.01 303.35 305.87 4,418,791 -1.76(-0.57%)
Jun 21, 2024 305.69 309.00 301.26 307.63 8,534,026 +2.81(+0.92%)
Jun 20, 2024 313.26 316.34 296.70 304.82 11,524,375 +20.72(+7.29%)
Jun 18, 2024 284.06 288.64 283.15 284.10 5,338,271 -0.18(-0.06%)
Jun 17, 2024 284.98 287.34 282.71 284.28 3,575,108 -1.18(-0.41%)
Jun 14, 2024 280.18 285.70 279.48 285.46 2,979,222 +4.37(+1.56%)
Jun 13, 2024 286.41 288.28 280.86 281.09 3,137,551 -3.40(-1.19%)
Jun 12, 2024 290.36 292.87 284.19 284.48 3,765,955 -8.45(-2.89%)
Jun 11, 2024 288.85 293.02 287.53 292.94 2,468,169 +3.77(+1.30%)
Jun 10, 2024 286.12 289.25 285.75 289.16 2,520,911 +2.02(+0.70%)
Jun 07, 2024 290.17 290.54 286.89 287.14 2,638,495 -3.32(-1.14%)
Jun 06, 2024 289.93 292.59 289.33 290.47 2,372,903 +0.72(+0.25%)
Jun 05, 2024 287.00 291.03 286.80 289.75 3,015,161 +2.95(+1.03%)
Jun 04, 2024 280.53 287.62 279.12 286.80 3,513,930 +6.27(+2.24%)
Jun 03, 2024 285.10 286.26 279.48 280.53 3,612,108 -0.53(-0.19%)
May 31, 2024 283.56 284.14 277.47 281.06 6,914,278 -2.50(-0.88%)
May 30, 2024 288.70 289.23 283.05 283.56 5,029,910 -8.93(-3.05%)
May 29, 2024 292.87 294.81 289.74 292.49 4,497,472 -3.94(-1.33%)
May 28, 2024 298.06 299.01 294.53 296.43 3,545,779 -3.25(-1.08%)
May 24, 2024 305.55 306.12 299.02 299.68 2,057,646 -4.92(-1.61%)
May 23, 2024 308.79 309.63 303.23 304.59 2,537,371 -1.18(-0.38%)
May 22, 2024 302.63 306.84 302.36 305.77 2,443,051 +3.45(+1.14%)
May 21, 2024 305.45 305.81 301.64 302.31 1,874,689 -2.05(-0.67%)
May 20, 2024 302.19 305.73 300.29 304.37 2,428,684 +2.10(+0.70%)
May 17, 2024 308.39 308.39 298.70 302.26 4,261,679 -4.39(-1.43%)
May 16, 2024 308.31 309.23 305.41 306.65 2,596,337 -0.52(-0.17%)
May 15, 2024 303.67 307.17 300.12 307.17 4,249,349 +1.56(+0.51%)
May 14, 2024 307.55 310.93 304.88 305.61 1,820,880 -0.46(-0.15%)
May 13, 2024 306.80 307.45 305.54 306.07 1,702,486 +1.08(+0.35%)
May 10, 2024 306.65 307.91 304.72 304.99 1,794,787 -0.28(-0.09%)
May 09, 2024 305.66 306.86 301.60 305.27 3,252,344 -5.36(-1.72%)
May 08, 2024 308.77 312.03 308.77 310.63 2,306,465 +1.32(+0.43%)
May 07, 2024 306.56 310.78 306.26 309.30 2,494,523 +4.58(+1.50%)
May 06, 2024 303.84 305.45 301.95 304.72 2,371,831 +2.34(+0.77%)
May 03, 2024 301.20 303.63 300.35 302.38 2,779,278 +3.36(+1.12%)
May 02, 2024 299.45 302.01 296.97 299.03 2,711,525 +1.67(+0.56%)
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.