Financial News

Accenture Plc (NY: ACN )

339.23 USD -3.77 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 177.47 178.63 176.49 178.07 1,799,500 -0.75(-0.42%)
May 30, 2019 177.66 179.46 177.66 178.82 1,047,890 +1.21(+0.68%)
May 29, 2019 177.64 178.70 176.61 177.61 1,528,848 -0.78(-0.44%)
May 28, 2019 179.26 180.11 177.80 178.39 2,336,466 -0.42(-0.23%)
May 24, 2019 179.56 180.33 178.64 178.81 1,267,300 +0.54(+0.30%)
May 23, 2019 178.36 178.87 176.44 178.27 1,216,373 -2.12(-1.18%)
May 22, 2019 179.32 181.38 179.19 180.39 1,212,257 +0.82(+0.46%)
May 21, 2019 179.61 180.00 178.81 179.57 1,224,851 +1.03(+0.58%)
May 20, 2019 176.98 179.47 176.44 178.54 1,566,035 +0.21(+0.12%)
May 17, 2019 176.39 179.19 176.39 178.33 1,551,000 +0.16(+0.09%)
May 16, 2019 176.27 179.75 176.11 178.17 2,232,076 +2.77(+1.58%)
May 15, 2019 172.21 176.14 172.18 175.40 2,060,834 +1.79(+1.03%)
May 14, 2019 171.91 174.77 171.91 173.61 1,706,943 +2.59(+1.51%)
May 13, 2019 171.39 172.00 170.35 171.02 1,853,848 -3.28(-1.88%)
May 10, 2019 173.72 174.98 170.67 174.30 2,139,500 -0.16(-0.09%)
May 09, 2019 172.10 174.58 171.39 174.46 2,044,771 +0.64(+0.37%)
May 08, 2019 174.07 175.25 173.16 173.82 1,984,874 -0.12(-0.07%)
May 07, 2019 174.92 175.15 172.36 173.94 2,308,518 -2.32(-1.32%)
May 06, 2019 173.83 176.87 172.89 176.26 1,630,188 -0.72(-0.41%)
May 03, 2019 177.03 177.96 176.52 176.98 2,680,100 -2.41(-1.34%)
May 02, 2019 181.00 182.33 178.49 179.39 1,889,615 -1.92(-1.06%)
May 01, 2019 183.20 183.35 181.29 181.31 1,242,440 -1.36(-0.74%)
Apr 30, 2019 181.58 182.83 181.17 182.67 1,535,810 +1.46(+0.81%)
Apr 29, 2019 180.78 181.72 180.64 181.21 1,111,861 +0.38(+0.21%)
Apr 26, 2019 180.12 180.85 179.09 180.83 1,010,200 +0.88(+0.49%)
Apr 25, 2019 180.58 180.58 178.61 179.95 1,035,343 -0.86(-0.48%)
Apr 24, 2019 180.86 181.41 180.27 180.81 1,463,883 +0.33(+0.18%)
Apr 23, 2019 178.20 180.55 177.96 180.48 1,785,525 +2.41(+1.35%)
Apr 22, 2019 177.25 178.25 177.02 178.07 1,393,852 -0.54(-0.30%)
Apr 18, 2019 178.72 179.00 177.39 178.61 1,319,600 -0.34(-0.19%)
Apr 17, 2019 179.58 180.00 178.90 178.95 1,597,494 -0.11(-0.06%)
Apr 16, 2019 179.80 179.90 178.26 179.06 1,618,240 -0.24(-0.13%)
Apr 15, 2019 178.41 179.63 177.95 179.30 1,619,219 +0.66(+0.37%)
Apr 12, 2019 178.50 179.36 177.80 178.64 2,663,400 +0.28(+0.16%)
Apr 11, 2019 177.18 178.47 176.90 178.36 1,417,211 +1.36(+0.77%)
Apr 10, 2019 176.80 177.75 176.10 177.00 1,582,598 -0.73(-0.41%)
Apr 09, 2019 177.75 178.47 177.28 177.73 1,813,989 -1.18(-0.66%)
Apr 08, 2019 177.67 179.07 177.37 178.91 1,373,368 +0.76(+0.43%)
Apr 05, 2019 177.44 178.42 177.04 178.15 1,861,400 +0.99(+0.56%)
Apr 04, 2019 177.19 177.44 175.86 177.16 2,269,657 -0.03(-0.02%)
Apr 03, 2019 175.90 177.39 175.48 177.19 2,481,837 +1.82(+1.04%)
Apr 02, 2019 175.83 176.55 174.55 175.37 1,923,551 -0.95(-0.54%)
Apr 01, 2019 175.50 176.52 174.79 176.32 2,977,896 +0.30(+0.17%)
Mar 29, 2019 175.30 176.97 174.95 176.02 2,773,000 +0.90(+0.51%)
Mar 28, 2019 170.92 177.49 170.48 175.12 5,398,589 +8.65(+5.20%)
Mar 27, 2019 167.00 167.80 165.37 166.47 2,375,363 -0.47(-0.28%)
Mar 26, 2019 166.48 167.60 165.94 166.94 1,777,791 +1.86(+1.13%)
Mar 25, 2019 164.98 165.47 164.00 165.08 1,769,893 -0.16(-0.10%)
Mar 22, 2019 167.80 168.42 165.11 165.24 1,602,600 -3.00(-1.78%)
Mar 21, 2019 165.18 168.92 165.18 168.24 1,666,372 +1.97(+1.18%)
Mar 20, 2019 166.40 167.26 164.81 166.27 2,128,784 +0.07(+0.04%)
Mar 19, 2019 167.11 167.63 165.53 166.20 1,949,569 -0.23(-0.14%)
Mar 18, 2019 166.75 167.44 165.14 166.43 1,592,110 +0.04(+0.02%)
Mar 15, 2019 165.00 167.04 164.90 166.39 3,737,100 +1.57(+0.95%)
Mar 14, 2019 164.46 164.93 164.11 164.82 2,270,066 +0.71(+0.43%)
Mar 13, 2019 164.97 165.28 163.66 164.11 2,095,157 +0.12(+0.07%)
Mar 12, 2019 164.49 165.82 163.72 163.99 2,351,166 +0.05(+0.03%)
Mar 11, 2019 162.48 164.07 161.99 163.94 1,240,427 +2.25(+1.39%)
Mar 08, 2019 161.00 161.81 160.50 161.69 1,458,000 -0.16(-0.10%)
Mar 07, 2019 162.21 162.45 160.78 161.85 1,654,983 -0.54(-0.33%)
Mar 06, 2019 164.06 164.06 162.34 162.39 1,733,268 -1.28(-0.78%)
Mar 05, 2019 162.97 163.91 162.52 163.67 1,543,201 +0.85(+0.52%)
Mar 04, 2019 164.75 164.92 160.91 162.82 1,896,316 -1.38(-0.84%)
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