Financial News

Accenture Plc (NY: ACN )

300.13 -2.70 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 277.14 279.46 276.70 276.76 2,044,832 +2.07(+0.75%)
May 27, 2021 278.73 279.82 273.81 274.69 7,305,732 -3.82(-1.37%)
May 26, 2021 280.43 281.34 277.90 278.51 1,909,728 -2.00(-0.71%)
May 25, 2021 280.33 280.72 278.18 280.51 1,795,671 +1.12(+0.40%)
May 24, 2021 279.74 280.56 278.77 279.40 1,255,335 +1.44(+0.52%)
May 21, 2021 279.54 281.64 277.26 277.95 2,253,370 -0.56(-0.20%)
May 20, 2021 276.31 279.67 276.18 278.51 2,135,556 +2.92(+1.06%)
May 19, 2021 274.57 275.69 271.58 275.59 1,662,682 -2.00(-0.72%)
May 18, 2021 280.34 281.21 277.40 277.59 1,466,482 -3.91(-1.39%)
May 17, 2021 282.13 283.02 280.62 281.50 1,529,245 -1.18(-0.42%)
May 14, 2021 281.37 288.86 281.13 282.68 1,310,697 +2.82(+1.01%)
May 13, 2021 275.74 281.75 275.74 279.86 1,731,396 +5.82(+2.12%)
May 12, 2021 279.77 279.85 273.80 274.04 2,157,906 -8.40(-2.97%)
May 11, 2021 282.92 282.94 279.12 282.44 1,571,782 -2.61(-0.92%)
May 10, 2021 285.06 288.47 284.63 285.05 1,652,328 -0.90(-0.32%)
May 07, 2021 286.61 288.46 285.46 285.95 1,421,444 +0.36(+0.13%)
May 06, 2021 283.94 285.61 282.10 285.58 1,899,564 +1.61(+0.57%)
May 05, 2021 286.29 287.22 283.58 283.98 1,584,653 -2.04(-0.71%)
May 04, 2021 285.32 286.35 283.61 286.02 1,846,081 -0.56(-0.20%)
May 03, 2021 287.32 287.80 285.78 286.58 1,325,736 +2.16(+0.76%)
Apr 30, 2021 285.20 285.35 282.84 284.42 2,007,540 -2.52(-0.88%)
Apr 29, 2021 286.49 287.66 285.04 286.94 1,272,127 +2.23(+0.78%)
Apr 28, 2021 285.15 285.87 284.27 284.71 1,182,568 +0.02(+0.01%)
Apr 27, 2021 284.52 285.32 282.55 284.69 1,295,721 +0.72(+0.25%)
Apr 26, 2021 286.02 286.77 283.31 283.98 1,448,444 -2.18(-0.76%)
Apr 23, 2021 284.63 287.28 284.15 286.15 1,534,584 +1.55(+0.54%)
Apr 22, 2021 285.42 287.66 283.61 284.60 1,488,905 -0.55(-0.19%)
Apr 21, 2021 284.12 285.57 282.28 285.15 1,616,887 +2.08(+0.73%)
Apr 20, 2021 280.45 283.37 280.29 283.07 1,926,705 +2.02(+0.72%)
Apr 19, 2021 281.60 281.73 279.45 281.05 1,465,113 -0.41(-0.15%)
Apr 16, 2021 279.70 281.96 279.55 281.46 2,676,652 +1.77(+0.63%)
Apr 15, 2021 280.78 281.68 278.96 279.69 2,087,447 +0.70(+0.25%)
Apr 14, 2021 278.94 281.31 277.66 278.99 1,940,667 +0.10(+0.04%)
Apr 13, 2021 280.25 280.69 277.78 278.90 2,278,565 -2.27(-0.81%)
Apr 12, 2021 279.63 281.71 278.82 281.16 1,470,162 -0.17(-0.06%)
Apr 09, 2021 278.68 281.44 277.31 281.33 1,828,341 +3.22(+1.16%)
Apr 08, 2021 277.82 279.02 276.95 278.11 1,636,906 +1.81(+0.65%)
Apr 07, 2021 275.72 277.34 274.87 276.30 2,798,341 +0.92(+0.33%)
Apr 06, 2021 275.19 276.77 273.45 275.38 1,827,138 +0.49(+0.18%)
Apr 05, 2021 272.82 276.42 272.62 274.90 2,690,944 +2.73(+1.00%)
Apr 01, 2021 272.44 272.60 269.94 272.17 2,354,100 +2.04(+0.76%)
Mar 31, 2021 272.32 273.08 269.97 270.12 2,429,648 -2.25(-0.83%)
Mar 30, 2021 273.59 273.87 270.39 272.37 1,803,095 -0.97(-0.35%)
Mar 29, 2021 272.05 275.05 271.58 273.34 2,453,130 -1.20(-0.44%)
Mar 26, 2021 262.61 275.06 262.54 274.54 3,243,829 +11.89(+4.53%)
Mar 25, 2021 260.28 263.52 259.91 262.65 1,753,608 +1.04(+0.40%)
Mar 24, 2021 260.02 263.81 259.81 261.62 2,209,635 +1.49(+0.57%)
Mar 23, 2021 259.61 261.20 258.51 260.13 2,209,243 +0.81(+0.31%)
Mar 22, 2021 257.31 260.03 256.53 259.32 2,347,799 +1.39(+0.54%)
Mar 19, 2021 260.44 263.14 255.34 257.93 4,561,650 -3.04(-1.17%)
Mar 18, 2021 261.30 265.49 258.22 260.97 4,182,625 +2.56(+0.99%)
Mar 17, 2021 257.69 260.38 255.83 258.41 2,685,898 +0.73(+0.28%)
Mar 16, 2021 261.30 261.33 257.27 257.68 2,235,123 -2.68(-1.03%)
Mar 15, 2021 257.84 260.68 257.63 260.36 2,347,812 +1.28(+0.49%)
Mar 12, 2021 259.10 260.35 256.88 259.07 1,869,964 -1.39(-0.53%)
Mar 11, 2021 254.24 262.17 254.24 260.46 3,039,432 +9.03(+3.59%)
Mar 10, 2021 250.61 252.50 248.96 251.44 2,092,380 +2.71(+1.09%)
Mar 09, 2021 246.92 251.75 246.06 248.73 2,791,076 +4.87(+2.00%)
Mar 08, 2021 248.95 250.12 243.70 243.86 2,920,830 -0.12(-0.05%)
Mar 05, 2021 243.71 245.12 239.02 243.98 3,309,791 +2.45(+1.02%)
Mar 04, 2021 247.22 248.99 239.73 241.52 2,648,316 -7.02(-2.82%)
Mar 03, 2021 254.14 254.24 248.42 248.54 2,162,329 -4.94(-1.95%)
Mar 02, 2021 252.44 255.32 251.41 253.48 2,147,417 +1.05(+0.41%)
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