Skip to main content

Accenture Plc (NY: ACN )

377.32 +6.01 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 373.99 377.97 372.82 377.32 1,614,705 +6.01(+1.62%)
Feb 22, 2024 369.72 372.19 368.40 371.31 1,614,610 +10.40(+2.88%)
Feb 21, 2024 360.34 362.38 358.97 360.91 1,757,653 -2.04(-0.56%)
Feb 20, 2024 369.88 370.00 361.44 362.95 1,630,973 -6.53(-1.77%)
Feb 16, 2024 372.30 373.43 368.35 369.48 2,411,823 -2.03(-0.55%)
Feb 15, 2024 372.59 374.56 370.14 371.51 2,358,830 +0.53(+0.14%)
Feb 14, 2024 366.24 371.19 366.24 370.98 2,134,077 +8.17(+2.25%)
Feb 13, 2024 361.41 365.76 360.00 362.81 1,696,913 -4.62(-1.26%)
Feb 12, 2024 369.49 370.40 366.18 367.43 1,324,623 -4.24(-1.14%)
Feb 09, 2024 369.25 372.48 367.95 371.67 1,482,652 +3.19(+0.87%)
Feb 08, 2024 367.68 369.47 366.92 368.48 1,679,781 +1.83(+0.50%)
Feb 07, 2024 365.00 369.92 364.12 366.65 2,531,832 +1.95(+0.53%)
Feb 06, 2024 370.52 371.71 362.40 364.70 4,011,989 -5.64(-1.52%)
Feb 05, 2024 372.50 374.00 369.07 370.34 1,787,324 -2.61(-0.70%)
Feb 02, 2024 372.19 374.81 369.48 372.95 1,590,499 +2.04(+0.55%)
Feb 01, 2024 364.00 371.21 363.45 370.91 1,499,970 +7.03(+1.93%)
Jan 31, 2024 371.00 372.72 363.44 363.88 2,320,147 -7.42(-2.00%)
Jan 30, 2024 374.00 375.25 370.98 371.30 1,849,615 -2.05(-0.55%)
Jan 29, 2024 370.52 375.43 370.08 373.35 1,683,127 +2.28(+0.61%)
Jan 26, 2024 371.92 374.14 369.81 371.07 1,404,801 -0.87(-0.23%)
Jan 25, 2024 372.38 375.73 370.12 371.94 2,227,408 +3.04(+0.82%)
Jan 24, 2024 371.00 372.24 367.83 368.90 2,249,240 -0.96(-0.26%)
Jan 23, 2024 367.36 370.00 365.64 369.86 1,696,384 +2.65(+0.72%)
Jan 22, 2024 364.00 368.65 363.50 367.21 2,302,480 +3.31(+0.91%)
Jan 19, 2024 361.53 364.82 360.02 363.90 2,507,675 +4.35(+1.21%)
Jan 18, 2024 356.02 359.78 355.17 359.55 2,064,144 +5.90(+1.67%)
Jan 17, 2024 351.81 357.33 351.81 353.65 1,917,059 +0.38(+0.11%)
Jan 16, 2024 351.08 355.18 349.83 353.27 2,105,208 -1.76(-0.50%)
Jan 12, 2024 348.73 356.35 347.44 355.03 2,414,812 +8.33(+2.40%)
Jan 11, 2024 342.25 347.16 341.80 346.70 1,792,360 +2.63(+0.76%)
Jan 10, 2024 343.33 344.37 341.53 344.07 1,574,867 +2.57(+0.75%)
Jan 09, 2024 338.04 341.51 336.80 341.50 1,631,872 +2.39(+0.71%)
Jan 08, 2024 333.78 339.23 333.78 339.11 1,916,439 +3.72(+1.11%)
Jan 05, 2024 336.77 338.51 334.32 335.39 1,516,343 -0.47(-0.14%)
Jan 04, 2024 336.69 338.56 335.31 335.86 2,760,604 -0.83(-0.25%)
Jan 03, 2024 341.28 342.52 336.30 336.69 3,072,070 -8.97(-2.59%)
Jan 02, 2024 346.92 349.02 344.03 345.66 2,327,968 -3.97(-1.14%)
Dec 29, 2023 350.51 351.63 348.16 349.63 1,238,039 -0.68(-0.19%)
Dec 28, 2023 352.85 353.21 349.97 350.31 1,304,861 -2.22(-0.63%)
Dec 27, 2023 353.21 354.09 350.35 352.53 1,314,445 +0.39(+0.11%)
Dec 26, 2023 352.85 353.64 350.23 352.14 1,541,337 -1.02(-0.29%)
Dec 22, 2023 348.73 353.53 346.64 353.16 2,322,383 +5.68(+1.63%)
Dec 21, 2023 338.93 348.23 338.93 347.48 3,320,917 +9.22(+2.72%)
Dec 20, 2023 344.30 345.37 337.98 338.26 3,419,253 -2.00(-0.59%)
Dec 19, 2023 331.52 343.55 330.81 340.27 3,264,638 -0.34(-0.10%)
Dec 18, 2023 341.41 342.73 339.40 340.61 3,217,638 -2.29(-0.67%)
Dec 15, 2023 337.20 345.70 335.03 342.90 3,898,404 +1.42(+0.41%)
Dec 14, 2023 341.49 344.13 339.50 341.48 2,560,246 -0.91(-0.26%)
Dec 13, 2023 342.15 343.94 338.63 342.39 2,338,857 +0.42(+0.12%)
Dec 12, 2023 340.69 342.00 339.96 341.97 1,943,902 +0.91(+0.27%)
Dec 11, 2023 333.99 341.14 333.98 341.06 1,820,710 +5.06(+1.51%)
Dec 08, 2023 333.88 336.48 333.34 336.00 1,279,180 +2.12(+0.64%)
Dec 07, 2023 335.33 335.33 333.00 333.88 1,877,240 -0.31(-0.09%)
Dec 06, 2023 336.54 338.23 333.76 334.19 1,507,581 -0.42(-0.12%)
Dec 05, 2023 333.41 336.10 332.10 334.61 1,522,048 -0.60(-0.18%)
Dec 04, 2023 333.97 337.58 332.95 335.21 2,358,043 -1.62(-0.48%)
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.