Financial News

Accenture Plc (NY: ACN )

342.74 +1.80 (+0.53%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 327.23 333.29 326.96 326.96 2,841,683 -1.19(-0.36%)
Mar 30, 2022 326.32 330.33 326.24 328.16 1,775,642 -2.16(-0.65%)
Mar 29, 2022 328.68 330.68 326.74 330.32 2,292,822 +9.65(+3.01%)
Mar 28, 2022 316.64 320.82 315.43 320.67 2,046,723 +2.94(+0.92%)
Mar 25, 2022 317.61 319.48 314.39 317.73 1,870,923 +2.35(+0.74%)
Mar 24, 2022 310.61 315.51 310.26 315.39 1,475,294 +4.64(+1.49%)
Mar 23, 2022 315.11 317.21 310.54 310.74 1,895,220 -6.76(-2.13%)
Mar 22, 2022 314.14 318.74 313.42 317.50 2,093,265 +2.88(+0.92%)
Mar 21, 2022 313.53 316.41 311.15 314.62 2,362,453 +0.53(+0.17%)
Mar 18, 2022 312.07 314.60 306.88 314.09 7,803,775 +4.31(+1.39%)
Mar 17, 2022 328.58 333.97 308.64 309.77 4,807,183 -5.25(-1.66%)
Mar 16, 2022 310.91 315.55 305.94 315.02 3,583,389 +8.42(+2.74%)
Mar 15, 2022 301.82 307.27 300.81 306.60 2,779,909 +8.29(+2.78%)
Mar 14, 2022 299.66 303.62 294.65 298.31 3,255,806 -3.78(-1.25%)
Mar 11, 2022 304.84 309.02 301.74 302.10 3,931,615 +2.00(+0.67%)
Mar 10, 2022 295.71 300.71 294.76 300.10 2,113,284 +0.10(+0.03%)
Mar 09, 2022 301.56 303.17 298.38 300.00 2,914,664 +7.56(+2.59%)
Mar 08, 2022 294.46 299.60 288.31 292.44 2,993,693 -3.30(-1.11%)
Mar 07, 2022 303.65 304.44 295.33 295.73 2,999,447 -8.86(-2.91%)
Mar 04, 2022 304.97 306.69 300.56 304.60 1,977,448 -4.64(-1.50%)
Mar 03, 2022 313.01 313.84 305.99 309.24 2,186,306 +0.60(+0.19%)
Mar 02, 2022 305.82 310.51 303.04 308.64 2,290,517 +6.77(+2.24%)
Mar 01, 2022 307.35 307.72 300.33 301.87 2,604,707 -4.53(-1.48%)
Feb 28, 2022 308.99 309.73 302.42 306.40 3,526,661 -6.29(-2.01%)
Feb 25, 2022 307.67 313.33 307.80 312.69 2,632,801 +6.15(+2.01%)
Feb 24, 2022 293.15 306.94 291.56 306.55 3,906,841 +2.92(+0.96%)
Feb 23, 2022 312.94 314.93 303.07 303.63 2,263,519 -7.71(-2.48%)
Feb 22, 2022 310.27 317.99 308.12 311.33 2,882,026 -0.07(-0.02%)
Feb 18, 2022 311.40 0 -1.68(-0.54%)
Feb 17, 2022 322.79 322.79 312.44 313.08 2,215,834 -10.48(-3.24%)
Feb 16, 2022 315.95 325.23 315.21 323.56 2,957,238 +4.18(+1.31%)
Feb 15, 2022 322.59 323.18 317.38 319.38 2,470,811 +3.18(+1.01%)
Feb 14, 2022 313.25 317.89 311.68 316.20 2,773,362 -2.96(-0.93%)
Feb 11, 2022 333.47 334.48 317.33 319.16 3,188,624 -12.81(-3.86%)
Feb 10, 2022 335.55 340.88 329.64 331.97 2,534,828 -12.74(-3.70%)
Feb 09, 2022 340.93 345.68 340.81 344.71 2,506,773 +10.14(+3.03%)
Feb 08, 2022 329.63 335.40 329.51 334.56 2,267,572 +1.08(+0.32%)
Feb 07, 2022 335.64 337.67 332.57 333.49 1,304,914 -3.43(-1.02%)
Feb 04, 2022 334.39 339.87 330.47 336.92 2,210,059 +1.89(+0.56%)
Feb 03, 2022 334.76 333.50 335.03 2,791,230 -13.50(-3.87%)
Feb 02, 2022 343.61 349.14 342.75 348.53 2,684,890 +5.87(+1.71%)
Feb 01, 2022 343.44 345.84 338.26 342.66 2,152,761 -0.15(-0.05%)
Jan 31, 2022 334.50 342.93 342.82 3,257,510 +10.40(+3.13%)
Jan 28, 2022 323.74 332.41 317.21 332.41 2,539,753 +9.20(+2.85%)
Jan 27, 2022 327.25 331.33 320.93 323.21 2,865,232 +3.37(+1.05%)
Jan 26, 2022 331.03 333.49 318.30 319.85 4,561,013 -4.91(-1.51%)
Jan 25, 2022 321.81 328.83 317.25 324.75 3,738,915 -3.93(-1.19%)
Jan 24, 2022 318.31 329.24 309.39 328.68 4,687,987 +3.27(+1.00%)
Jan 21, 2022 331.00 333.61 325.04 325.41 2,919,542 -6.84(-2.06%)
Jan 20, 2022 334.93 345.10 331.63 332.26 2,905,726 -1.02(-0.31%)
Jan 19, 2022 340.31 345.23 333.04 333.28 3,480,611 -4.40(-1.30%)
Jan 18, 2022 338.00 340.33 334.47 337.68 3,533,120 -4.93(-1.44%)
Jan 14, 2022 342.60 0 -7.77(-2.22%)
Jan 13, 2022 366.71 367.73 349.77 350.37 3,036,623 -15.34(-4.19%)
Jan 12, 2022 366.35 371.77 365.15 365.71 3,242,070 +2.96(+0.82%)
Jan 11, 2022 357.33 363.40 351.87 362.75 2,484,354 +2.04(+0.57%)
Jan 10, 2022 351.45 361.07 348.35 360.71 3,052,969 +2.18(+0.61%)
Jan 07, 2022 366.60 367.47 357.94 358.53 3,587,150 -7.01(-1.92%)
Jan 06, 2022 372.01 379.27 363.38 365.55 4,536,109 -18.55(-4.83%)
Jan 05, 2022 390.62 390.66 384.02 384.09 2,555,662 -6.89(-1.76%)
Jan 04, 2022 395.34 397.82 389.92 390.98 2,602,062 -2.81(-0.71%)
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