Financial News

Accenture Plc (NY: ACN )

287.71 USD +3.29 (+1.16%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
Apr 01, 2021 278.62 278.78 276.07 278.34 2,301,900 +2.09(+0.76%)
Mar 31, 2021 278.50 279.27 276.10 276.25 2,375,773 -2.30(-0.83%)
Mar 30, 2021 279.79 280.08 276.52 278.55 1,763,113 -0.99(-0.35%)
Mar 29, 2021 278.22 281.29 277.74 279.54 2,398,734 -1.23(-0.44%)
Mar 26, 2021 268.56 281.30 268.49 280.77 3,171,900 +12.16(+4.53%)
Mar 25, 2021 266.18 269.50 265.80 268.61 1,714,724 +1.06(+0.40%)
Mar 24, 2021 265.92 269.79 265.70 267.55 2,160,639 +1.52(+0.57%)
Mar 23, 2021 265.50 267.13 264.37 266.03 2,160,255 +0.83(+0.31%)
Mar 22, 2021 263.15 265.93 262.35 265.20 2,295,739 +1.42(+0.54%)
Mar 19, 2021 266.35 269.11 261.12 263.78 4,460,500 -3.11(-1.17%)
Mar 18, 2021 267.22 271.51 264.08 266.89 4,089,879 +2.62(+0.99%)
Mar 17, 2021 263.53 266.28 261.63 264.27 2,626,341 +0.75(+0.28%)
Mar 16, 2021 267.22 267.26 263.10 263.52 2,185,561 -2.74(-1.03%)
Mar 15, 2021 263.69 266.59 263.48 266.26 2,295,752 +1.31(+0.49%)
Mar 12, 2021 264.98 266.25 262.70 264.95 1,828,500 -1.42(-0.53%)
Mar 11, 2021 260.00 268.11 260.00 266.37 2,972,036 +9.23(+3.59%)
Mar 10, 2021 256.29 258.23 254.61 257.14 2,045,984 +2.77(+1.09%)
Mar 09, 2021 252.52 257.46 251.64 254.37 2,729,187 +4.98(+2.00%)
Mar 08, 2021 254.60 255.79 249.23 249.39 2,856,064 -0.12(-0.05%)
Mar 05, 2021 249.24 250.68 244.44 249.51 3,236,400 +2.51(+1.02%)
Mar 04, 2021 252.83 254.64 245.17 247.00 2,589,592 -7.18(-2.82%)
Mar 03, 2021 259.90 260.00 254.05 254.18 2,114,382 -5.05(-1.95%)
Mar 02, 2021 258.16 261.11 257.11 259.23 2,099,800 +1.07(+0.41%)
Mar 01, 2021 254.00 259.80 254.00 258.16 1,954,679 +7.26(+2.89%)
Feb 26, 2021 255.24 255.85 249.81 250.90 2,712,800 -2.88(-1.13%)
Feb 25, 2021 258.98 259.11 252.58 253.78 2,157,701 -5.49(-2.12%)
Feb 24, 2021 253.21 260.47 252.82 259.27 2,476,293 +3.08(+1.20%)
Feb 23, 2021 251.56 257.93 250.59 256.19 2,191,303 +3.56(+1.41%)
Feb 22, 2021 252.69 254.17 250.09 252.63 1,475,996 -1.66(-0.65%)
Feb 19, 2021 258.46 258.50 254.16 254.29 2,038,400 -3.34(-1.30%)
Feb 18, 2021 255.59 258.10 254.70 257.63 1,664,305 -1.15(-0.44%)
Feb 17, 2021 256.65 261.61 255.77 258.78 1,902,244 +1.73(+0.67%)
Feb 16, 2021 257.65 259.49 256.27 257.05 1,606,670 -0.42(-0.16%)
Feb 12, 2021 257.45 258.59 255.41 257.47 1,219,100 -1.50(-0.58%)
Feb 11, 2021 258.00 259.99 257.04 258.97 1,285,323 +2.03(+0.79%)
Feb 10, 2021 258.02 259.19 255.86 256.94 1,428,337 -0.74(-0.29%)
Feb 09, 2021 256.31 258.81 255.61 257.68 1,542,589 +0.37(+0.14%)
Feb 08, 2021 253.92 257.35 253.76 257.31 1,508,696 +3.77(+1.49%)
Feb 05, 2021 254.09 255.75 252.16 253.54 1,497,600 +0.53(+0.21%)
Feb 04, 2021 249.56 253.03 246.91 253.01 1,702,175 +4.64(+1.87%)
Feb 03, 2021 248.19 250.11 246.59 248.37 2,470,441 -0.38(-0.15%)
Feb 02, 2021 250.00 251.43 248.63 248.75 2,010,346 +1.18(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback