Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

366.37 -5.79 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 370.70 372.07 362.00 366.37 7,013,202 -5.72(-1.54%)
Dec 19, 2024 365.00 376.91 363.19 372.09 5,037,164 +24.48(+7.04%)
Dec 18, 2024 357.30 359.40 347.12 347.61 3,229,835 -9.69(-2.71%)
Dec 17, 2024 357.36 358.48 353.02 357.30 2,478,023 +0.24(+0.07%)
Dec 16, 2024 359.55 361.02 356.45 357.06 2,343,714 -1.62(-0.45%)
Dec 13, 2024 359.58 360.76 356.25 358.68 1,808,747 -1.50(-0.42%)
Dec 12, 2024 361.31 362.00 355.40 360.18 1,834,141 -3.66(-1.01%)
Dec 11, 2024 363.85 366.59 363.43 363.84 1,541,260 +0.94(+0.26%)
Dec 10, 2024 358.52 366.35 357.09 362.90 2,157,827 +3.40(+0.95%)
Dec 09, 2024 360.45 366.00 358.10 359.50 2,185,015 -3.20(-0.88%)
Dec 06, 2024 365.30 371.88 361.55 362.70 2,332,309 +4.57(+1.28%)
Dec 05, 2024 356.07 358.90 354.89 358.13 1,851,312 -1.90(-0.53%)
Dec 04, 2024 353.67 362.11 353.11 360.03 2,073,955 +7.49(+2.12%)
Dec 03, 2024 348.80 354.33 346.62 352.54 3,044,681 -8.84(-2.45%)
Dec 02, 2024 362.77 363.36 356.96 361.38 2,445,495 -0.99(-0.27%)
Nov 29, 2024 360.15 365.00 360.00 362.37 1,311,279 +0.21(+0.06%)
Nov 27, 2024 364.08 365.67 360.88 362.16 1,657,041 -1.02(-0.28%)
Nov 26, 2024 361.99 364.53 360.62 363.18 2,106,153 +1.89(+0.52%)
Nov 25, 2024 360.00 364.15 358.50 361.29 3,054,768 +2.63(+0.73%)
Nov 22, 2024 358.24 364.64 357.28 358.66 2,211,128 -2.39(-0.66%)
Nov 21, 2024 359.52 363.50 358.31 361.05 2,239,341 +3.98(+1.11%)
Nov 20, 2024 353.71 357.33 351.65 357.07 1,792,657 +3.12(+0.88%)
Nov 19, 2024 351.25 353.97 349.99 353.95 2,447,115 +1.16(+0.33%)
Nov 18, 2024 353.57 355.50 351.82 352.79 1,760,143 -0.78(-0.22%)
Nov 15, 2024 360.28 360.31 348.85 353.57 3,624,540 -8.50(-2.35%)
Nov 14, 2024 371.38 372.00 361.02 362.07 3,503,032 -8.15(-2.20%)
Nov 13, 2024 359.54 370.64 359.04 370.22 3,354,028 +9.61(+2.66%)
Nov 12, 2024 357.64 362.13 356.95 360.61 3,233,674 +3.31(+0.93%)
Nov 11, 2024 355.00 360.64 354.10 357.30 2,985,244 +1.77(+0.50%)
Nov 08, 2024 360.77 362.76 355.12 355.53 2,289,534 -5.18(-1.44%)
Nov 07, 2024 358.00 362.00 356.29 360.71 2,249,352 +4.58(+1.29%)
Nov 06, 2024 355.90 357.23 353.00 356.13 3,009,684 +10.64(+3.08%)
Nov 05, 2024 342.79 347.42 342.21 345.49 1,553,867 +1.59(+0.46%)
Nov 04, 2024 345.26 346.68 341.58 343.90 1,931,312 -1.77(-0.51%)
Nov 01, 2024 346.94 347.95 344.83 345.67 2,603,774 +0.85(+0.25%)
Oct 31, 2024 344.63 347.86 342.62 344.82 3,080,173 -1.75(-0.50%)
Oct 30, 2024 358.00 358.83 345.34 346.57 3,916,719 -16.47(-4.54%)
Oct 29, 2024 360.91 365.08 359.05 363.04 2,642,959 +1.72(+0.48%)
Oct 28, 2024 364.00 366.99 360.39 361.32 2,717,786 +0.52(+0.14%)
Oct 25, 2024 364.00 365.44 359.59 360.80 2,129,391 -3.43(-0.94%)
Oct 24, 2024 367.50 373.44 363.75 364.23 2,311,977 -6.40(-1.73%)
Oct 23, 2024 370.84 372.48 368.23 370.63 2,211,826 -1.16(-0.31%)
Oct 22, 2024 374.62 374.86 371.13 371.79 1,740,276 -4.24(-1.13%)
Oct 21, 2024 375.00 377.34 374.21 376.03 1,785,121 -0.83(-0.22%)
Oct 18, 2024 375.51 377.33 373.65 376.86 1,893,298 +1.71(+0.46%)
Oct 17, 2024 373.00 375.51 371.78 375.15 1,906,852 +2.89(+0.78%)
Oct 16, 2024 365.69 372.87 364.88 372.26 2,110,710 +3.60(+0.98%)
Oct 15, 2024 365.43 371.00 365.43 368.66 2,955,891 +4.06(+1.11%)
Oct 14, 2024 361.58 365.62 361.16 364.60 2,256,503 +3.86(+1.07%)
Oct 11, 2024 362.52 363.40 360.06 360.74 1,436,632 -0.33(-0.09%)
Oct 10, 2024 363.56 364.47 358.91 361.07 2,088,132 -2.53(-0.70%)
Oct 09, 2024 359.52 364.97 359.31 363.60 2,054,742 +4.68(+1.30%)
Oct 08, 2024 358.07 359.19 356.07 358.92 2,357,840 +3.56(+1.00%)
Oct 07, 2024 358.54 360.53 354.41 355.35 1,543,720 -5.42(-1.50%)
Oct 04, 2024 362.72 366.30 358.37 360.77 2,140,230 +1.00(+0.28%)
Oct 03, 2024 358.09 362.97 357.87 359.78 3,660,890 +4.93(+1.39%)
Oct 02, 2024 351.28 355.74 349.92 354.85 2,429,091 +4.29(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.