ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Accenture Plc (NY: ACN )

304.62 -2.55 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 299.92 305.74 299.43 304.62 3,161,960 -2.55(-0.83%)
Jun 25, 2024 307.98 310.00 305.43 307.17 4,498,317 -0.04(-0.01%)
Jun 24, 2024 305.36 312.37 304.68 307.21 4,399,497 -1.77(-0.57%)
Jun 21, 2024 307.03 310.35 302.58 308.98 8,496,763 +2.82(+0.92%)
Jun 20, 2024 314.63 317.73 298.00 306.16 11,474,055 +20.81(+7.29%)
Jun 18, 2024 285.31 289.91 284.39 285.35 5,314,962 -0.18(-0.06%)
Jun 17, 2024 286.23 288.60 283.95 285.53 3,559,498 -1.18(-0.41%)
Jun 14, 2024 281.41 286.95 280.71 286.71 2,966,214 +4.39(+1.55%)
Jun 13, 2024 287.67 289.55 282.09 282.32 3,123,852 -3.41(-1.19%)
Jun 12, 2024 291.63 294.15 285.44 285.73 3,749,512 -8.49(-2.89%)
Jun 11, 2024 290.12 294.31 288.79 294.22 2,457,392 +3.79(+1.30%)
Jun 10, 2024 287.38 290.52 287.00 290.43 2,509,904 +2.03(+0.70%)
Jun 07, 2024 291.44 291.81 288.15 288.40 2,626,975 -3.34(-1.14%)
Jun 06, 2024 291.20 293.87 290.60 291.74 2,362,542 +0.72(+0.25%)
Jun 05, 2024 288.26 292.31 288.06 291.02 3,001,996 +2.96(+1.03%)
Jun 04, 2024 281.76 288.88 280.34 288.06 3,498,587 +6.30(+2.24%)
Jun 03, 2024 286.35 287.52 280.71 281.76 3,596,336 -0.53(-0.19%)
May 31, 2024 284.80 285.39 278.69 282.29 6,884,088 -2.51(-0.88%)
May 30, 2024 289.97 290.50 284.29 284.80 5,007,948 -8.97(-3.05%)
May 29, 2024 294.15 296.10 291.01 293.77 4,477,834 -3.96(-1.33%)
May 28, 2024 299.37 300.32 295.82 297.73 3,530,297 -3.26(-1.08%)
May 24, 2024 306.89 307.46 300.33 300.99 2,048,662 -4.94(-1.61%)
May 23, 2024 310.14 310.99 304.56 305.93 2,526,292 -1.18(-0.38%)
May 22, 2024 303.96 308.19 303.69 307.11 2,432,384 +3.47(+1.14%)
May 21, 2024 306.79 307.15 302.96 303.64 1,866,504 -2.06(-0.67%)
May 20, 2024 303.51 307.07 301.61 305.70 2,418,080 +2.11(+0.70%)
May 17, 2024 309.74 309.74 300.01 303.59 4,243,071 -4.41(-1.43%)
May 16, 2024 309.66 310.59 306.75 308.00 2,585,001 -0.52(-0.17%)
May 15, 2024 305.00 308.52 301.44 308.52 4,230,795 +1.57(+0.51%)
May 14, 2024 308.90 312.29 306.22 306.95 1,812,930 -0.46(-0.15%)
May 13, 2024 308.15 308.80 306.88 307.41 1,695,053 +1.08(+0.35%)
May 10, 2024 308.00 309.26 306.06 306.33 1,786,951 -0.28(-0.09%)
May 09, 2024 307.00 308.20 302.92 306.61 3,238,143 -5.38(-1.72%)
May 08, 2024 310.12 313.40 310.12 311.99 2,296,394 +1.33(+0.43%)
May 07, 2024 307.90 312.14 307.60 310.66 2,483,631 +4.60(+1.50%)
May 06, 2024 305.17 306.79 303.27 306.06 2,361,475 +2.35(+0.77%)
May 03, 2024 302.52 304.96 301.67 303.71 2,767,143 +3.37(+1.12%)
May 02, 2024 300.76 303.33 298.27 300.34 2,699,686 +1.68(+0.56%)
May 01, 2024 300.13 303.49 298.10 298.66 2,617,159 -2.25(-0.75%)
Apr 30, 2024 302.00 303.01 299.68 300.91 5,224,950 -2.25(-0.74%)
Apr 29, 2024 307.06 308.62 302.50 303.16 4,719,322 -4.85(-1.57%)
Apr 26, 2024 309.41 309.49 307.27 308.01 3,381,795 -0.99(-0.32%)
Apr 25, 2024 309.19 310.24 305.35 309.00 3,638,237 -4.54(-1.45%)
Apr 24, 2024 315.84 315.84 310.69 313.54 4,133,737 -3.29(-1.04%)
Apr 23, 2024 318.48 319.81 316.49 316.83 2,000,162 -0.59(-0.19%)
Apr 22, 2024 318.54 319.06 315.50 317.42 2,433,315 +0.54(+0.17%)
Apr 19, 2024 317.86 318.55 314.60 316.88 3,381,612 +0.88(+0.28%)
Apr 18, 2024 312.63 317.77 312.01 316.00 3,025,326 +1.46(+0.46%)
Apr 17, 2024 316.87 317.02 312.61 314.54 2,760,012 +0.60(+0.19%)
Apr 16, 2024 315.14 315.64 311.84 313.94 2,900,406 +0.67(+0.21%)
Apr 15, 2024 316.05 321.60 312.18 313.27 2,997,916 -2.13(-0.68%)
Apr 12, 2024 320.97 322.50 313.19 315.40 4,207,865 -9.79(-3.01%)
Apr 11, 2024 326.05 327.00 323.26 325.19 2,206,400 +0.79(+0.24%)
Apr 10, 2024 328.35 329.52 323.64 324.40 2,156,661 -8.76(-2.63%)
Apr 09, 2024 332.36 333.58 328.55 333.16 2,425,953 +2.64(+0.80%)
Apr 08, 2024 332.74 333.71 330.40 330.52 2,441,363 -1.20(-0.36%)
Apr 05, 2024 330.25 332.53 329.06 331.72 3,709,090 +2.52(+0.77%)
Apr 04, 2024 332.83 336.69 328.90 329.19 2,281,445 -1.80(-0.54%)
Apr 03, 2024 334.94 335.89 330.61 331.00 1,982,873 -4.16(-1.24%)
Apr 02, 2024 335.37 337.57 331.72 335.16 2,462,895 -2.70(-0.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.