Accenture Plc (NY: ACN )

341.95 +1.74 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 341.00 343.45 338.64 341.95 2,004,146 +1.74(+0.51%)
Aug 29, 2024 340.25 343.87 338.97 340.21 1,612,601 +2.82(+0.84%)
Aug 28, 2024 340.56 343.60 335.11 337.39 1,527,677 -2.99(-0.88%)
Aug 27, 2024 335.18 340.99 335.00 340.38 2,158,088 +3.60(+1.07%)
Aug 26, 2024 333.08 337.21 331.77 336.78 1,692,174 +3.51(+1.05%)
Aug 23, 2024 331.66 333.76 329.67 333.27 1,518,703 +2.70(+0.82%)
Aug 22, 2024 333.89 334.07 329.65 330.57 1,679,230 -3.03(-0.91%)
Aug 21, 2024 330.84 333.66 330.54 333.60 1,233,958 +3.23(+0.98%)
Aug 20, 2024 329.93 330.57 328.05 330.37 1,790,108 +0.93(+0.28%)
Aug 19, 2024 327.56 330.43 327.00 329.44 1,678,261 +2.52(+0.77%)
Aug 16, 2024 324.91 327.70 323.27 326.92 2,292,800 +1.79(+0.55%)
Aug 15, 2024 322.28 325.21 321.94 325.13 2,271,653 +5.30(+1.66%)
Aug 14, 2024 320.00 322.07 318.02 319.83 1,406,245 +0.50(+0.16%)
Aug 13, 2024 316.11 320.18 315.13 319.33 2,269,566 +5.37(+1.71%)
Aug 12, 2024 315.47 317.47 312.74 313.96 2,276,547 -1.87(-0.59%)
Aug 09, 2024 316.20 317.32 313.22 315.83 1,851,307 -0.05(-0.02%)
Aug 08, 2024 315.30 319.51 314.47 315.88 2,213,703 -2.14(-0.67%)
Aug 07, 2024 319.95 325.74 317.93 318.02 2,327,551 -0.66(-0.21%)
Aug 06, 2024 317.00 322.66 315.72 318.68 2,284,254 +4.94(+1.57%)
Aug 05, 2024 311.61 317.87 310.23 313.74 3,186,569 -9.41(-2.91%)
Aug 02, 2024 324.99 326.68 320.35 323.15 2,686,940 -4.93(-1.50%)
Aug 01, 2024 333.88 338.92 326.42 328.08 2,539,426 -2.54(-0.77%)
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 303.58 303.92 296.38 297.83 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%)
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.