Financial News

Accenture Plc (NY: ACN )

353.60 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 209.98 211.05 209.44 210.57 1,371,600 -0.07(-0.03%)
Dec 30, 2019 212.24 212.24 209.05 210.64 1,193,853 -1.58(-0.74%)
Dec 27, 2019 212.45 212.63 211.61 212.22 1,292,100 +0.17(+0.08%)
Dec 26, 2019 211.61 212.12 211.26 212.05 1,059,826 +0.44(+0.21%)
Dec 24, 2019 210.71 211.67 210.56 211.61 998,500 +0.78(+0.37%)
Dec 23, 2019 210.96 211.29 208.84 210.83 2,220,887 -0.27(-0.13%)
Dec 20, 2019 211.11 213.25 209.07 211.10 4,148,800 +2.80(+1.34%)
Dec 19, 2019 202.06 208.30 202.06 208.30 3,759,810 +2.54(+1.23%)
Dec 18, 2019 203.60 206.17 203.51 205.76 3,002,766 +2.36(+1.16%)
Dec 17, 2019 205.00 205.72 202.95 203.40 2,377,375 -1.60(-0.78%)
Dec 16, 2019 207.12 208.66 204.97 205.00 2,702,378 -1.66(-0.80%)
Dec 13, 2019 203.06 206.72 203.01 206.66 1,648,200 +2.74(+1.34%)
Dec 12, 2019 202.16 204.43 201.24 203.92 1,932,581 +1.62(+0.80%)
Dec 11, 2019 202.13 202.62 200.34 202.30 1,669,688 +0.42(+0.21%)
Dec 10, 2019 202.03 202.26 200.87 201.88 1,403,003 -0.15(-0.07%)
Dec 09, 2019 201.77 202.88 201.44 202.03 1,976,293 -0.52(-0.26%)
Dec 06, 2019 201.40 202.82 200.49 202.55 1,345,700 +2.70(+1.35%)
Dec 05, 2019 200.00 200.03 198.88 199.85 1,816,575 +0.27(+0.14%)
Dec 04, 2019 199.76 200.39 199.24 199.58 1,221,849 +0.83(+0.42%)
Dec 03, 2019 197.54 199.29 196.47 198.75 1,539,899 -0.84(-0.42%)
Dec 02, 2019 201.44 201.69 198.05 199.59 1,262,291 -1.57(-0.78%)
Nov 29, 2019 201.24 201.65 200.00 201.16 750,500 -0.09(-0.04%)
Nov 27, 2019 200.54 201.36 199.19 201.25 1,205,000 +0.34(+0.17%)
Nov 26, 2019 198.36 201.00 197.77 200.91 2,324,479 +2.55(+1.29%)
Nov 25, 2019 197.64 198.38 197.40 198.36 1,951,868 +1.70(+0.86%)
Nov 22, 2019 198.05 198.42 195.10 196.66 1,117,800 -0.12(-0.06%)
Nov 21, 2019 197.42 197.93 196.14 196.78 1,217,370 -0.93(-0.47%)
Nov 20, 2019 198.73 199.76 196.77 197.71 1,477,340 -0.63(-0.32%)
Nov 19, 2019 198.20 198.75 197.39 198.34 1,342,180 +0.32(+0.16%)
Nov 18, 2019 197.43 198.95 196.76 198.02 1,561,030 +1.21(+0.61%)
Nov 15, 2019 195.90 197.56 195.81 196.81 2,426,200 +0.56(+0.29%)
Nov 14, 2019 194.00 196.41 193.83 196.25 1,672,930 +1.75(+0.90%)
Nov 13, 2019 191.15 194.77 190.49 194.50 1,922,740 +3.07(+1.60%)
Nov 12, 2019 190.17 191.65 189.87 191.43 1,522,849 +1.37(+0.72%)
Nov 11, 2019 188.76 190.46 188.55 190.06 1,167,010 +0.36(+0.19%)
Nov 08, 2019 188.66 189.71 188.27 189.70 1,282,300 +0.61(+0.32%)
Nov 07, 2019 189.31 190.20 188.66 189.09 1,676,799 -0.14(-0.07%)
Nov 06, 2019 186.99 189.27 186.91 189.23 1,652,201 +2.35(+1.26%)
Nov 05, 2019 188.00 188.00 185.48 186.88 1,536,601 -0.92(-0.49%)
Nov 04, 2019 188.51 189.17 187.39 187.80 1,144,485 -0.42(-0.22%)
Nov 01, 2019 186.70 188.35 186.11 188.22 1,502,100 +2.80(+1.51%)
Oct 31, 2019 186.16 188.06 184.34 185.42 1,574,829 -1.16(-0.62%)
Oct 30, 2019 185.15 187.04 184.29 186.58 1,243,282 +1.78(+0.96%)
Oct 29, 2019 182.55 185.75 182.37 184.80 1,553,999 +1.93(+1.06%)
Oct 28, 2019 184.41 185.93 182.56 182.87 1,832,708 -0.20(-0.11%)
Oct 25, 2019 184.67 184.83 183.02 183.07 1,389,200 -1.93(-1.04%)
Oct 24, 2019 185.05 187.01 184.65 185.00 2,017,655 +0.93(+0.51%)
Oct 23, 2019 182.39 184.84 181.96 184.07 2,276,462 +1.35(+0.74%)
Oct 22, 2019 187.27 188.11 182.34 182.72 1,773,966 -4.62(-2.47%)
Oct 21, 2019 186.95 187.54 185.39 187.34 1,347,967 +0.26(+0.14%)
Oct 18, 2019 186.87 188.13 186.61 187.08 2,896,600 +1.04(+0.56%)
Oct 17, 2019 186.96 187.33 185.16 186.04 1,491,370 -0.53(-0.28%)
Oct 16, 2019 184.59 186.99 184.16 186.57 1,925,404 -0.43(-0.23%)
Oct 15, 2019 185.82 187.38 185.55 187.00 1,466,712 +1.50(+0.81%)
Oct 14, 2019 185.36 186.33 184.22 185.50 1,350,313 +0.53(+0.29%)
Oct 11, 2019 185.71 187.71 184.74 184.97 2,385,100 +1.14(+0.62%)
Oct 10, 2019 183.83 184.87 182.60 183.83 2,145,784 -0.51(-0.28%)
Oct 09, 2019 183.79 185.29 183.22 184.34 1,795,494 +2.14(+1.17%)
Oct 08, 2019 185.41 185.72 182.00 182.20 2,283,676 -4.61(-2.47%)
Oct 07, 2019 188.29 188.70 186.79 186.81 1,651,509 -2.83(-1.49%)
Oct 04, 2019 186.81 189.82 186.10 189.64 1,582,500 +3.83(+2.06%)
Oct 03, 2019 185.32 186.09 182.85 185.81 2,225,685 +0.96(+0.52%)
Oct 02, 2019 188.34 188.65 182.89 184.85 2,945,581 -4.77(-2.52%)
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