Financial News

Accenture Plc (NY: ACN )

341.82 USD +2.78 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 223.89 224.95 220.90 224.78 1,495,500 +0.80(+0.36%)
Jul 30, 2020 220.81 223.99 219.78 223.98 1,408,570 -0.40(-0.18%)
Jul 29, 2020 221.98 225.40 221.93 224.38 1,474,142 +2.20(+0.99%)
Jul 28, 2020 223.04 224.76 221.90 222.18 1,422,267 -1.14(-0.51%)
Jul 27, 2020 221.50 224.52 220.82 223.32 1,523,192 +1.88(+0.85%)
Jul 24, 2020 220.21 223.17 220.21 221.44 1,542,200 -0.86(-0.39%)
Jul 23, 2020 224.08 225.51 221.37 222.30 1,444,887 -1.93(-0.86%)
Jul 22, 2020 222.75 224.74 222.44 224.23 1,488,034 +1.48(+0.66%)
Jul 21, 2020 224.90 225.74 222.44 222.75 1,546,168 -0.68(-0.30%)
Jul 20, 2020 222.00 224.11 220.11 223.43 1,371,802 +1.49(+0.67%)
Jul 17, 2020 219.69 222.64 218.30 221.94 2,069,700 +2.83(+1.29%)
Jul 16, 2020 219.78 220.63 218.60 219.11 1,408,455 -0.65(-0.30%)
Jul 15, 2020 220.00 222.75 218.46 219.76 2,193,668 +0.60(+0.27%)
Jul 14, 2020 214.80 219.37 213.51 219.16 1,747,837 +3.42(+1.59%)
Jul 13, 2020 221.33 221.87 215.23 215.74 2,090,141 -4.52(-2.05%)
Jul 10, 2020 219.00 220.86 217.67 220.26 1,373,600 +0.95(+0.43%)
Jul 09, 2020 218.47 220.61 216.23 219.31 1,756,734 +0.42(+0.19%)
Jul 08, 2020 217.47 219.15 216.34 218.89 1,750,701 +2.56(+1.18%)
Jul 07, 2020 216.32 219.87 216.12 216.33 1,783,845 -1.22(-0.56%)
Jul 06, 2020 217.76 219.66 216.31 217.55 1,934,518 +1.83(+0.85%)
Jul 02, 2020 216.57 218.45 214.90 215.72 2,006,200 +1.13(+0.53%)
Jul 01, 2020 214.50 216.90 213.88 214.59 2,124,741 -0.13(-0.06%)
Jun 30, 2020 212.37 215.64 212.13 214.72 3,136,355 +2.00(+0.94%)
Jun 29, 2020 210.15 213.39 210.15 212.72 2,247,887 +0.25(+0.12%)
Jun 26, 2020 216.78 216.93 211.07 212.47 3,348,700 -4.85(-2.23%)
Jun 25, 2020 213.00 217.89 211.50 217.32 4,689,856 +15.48(+7.67%)
Jun 24, 2020 205.51 207.40 200.50 201.84 2,752,677 -5.56(-2.68%)
Jun 23, 2020 205.37 209.68 205.37 207.40 2,204,028 +4.80(+2.37%)
Jun 22, 2020 200.80 204.08 199.47 202.60 2,453,578 +1.05(+0.52%)
Jun 19, 2020 207.54 208.29 201.52 201.55 3,709,800 -1.38(-0.68%)
Jun 18, 2020 201.73 203.17 199.29 202.93 2,227,918 -2.27(-1.11%)
Jun 17, 2020 206.03 206.33 203.65 205.20 1,594,775 +0.80(+0.39%)
Jun 16, 2020 203.36 206.88 202.12 204.40 2,153,970 +4.61(+2.31%)
Jun 15, 2020 196.49 200.74 194.83 199.79 2,310,793 -1.80(-0.89%)
Jun 12, 2020 201.10 202.43 197.31 201.59 2,590,100 +5.64(+2.88%)
Jun 11, 2020 205.52 205.95 195.88 195.95 4,046,643 -13.48(-6.44%)
Jun 10, 2020 207.26 210.83 205.90 209.43 2,077,195 +2.09(+1.01%)
Jun 09, 2020 209.39 209.79 205.50 207.34 2,269,815 -3.94(-1.86%)
Jun 08, 2020 207.51 211.32 207.00 211.28 1,627,098 +2.79(+1.34%)
Jun 05, 2020 205.99 209.72 204.79 208.49 2,538,000 +5.39(+2.65%)
Jun 04, 2020 206.09 207.79 202.33 203.10 2,451,540 -4.18(-2.02%)
Jun 03, 2020 204.42 207.83 204.31 207.28 1,605,416 +1.50(+0.73%)
Jun 02, 2020 204.09 205.79 202.34 205.78 1,939,189 +2.40(+1.18%)
Jun 01, 2020 201.54 203.75 199.87 203.38 1,530,771 +1.76(+0.87%)
May 29, 2020 201.49 202.41 198.69 201.62 2,535,300 -0.05(-0.02%)
May 28, 2020 200.01 204.18 200.01 201.67 2,280,638 +1.74(+0.87%)
May 27, 2020 198.38 199.95 196.21 199.93 2,000,474 +3.53(+1.80%)
May 26, 2020 199.42 199.99 196.03 196.40 2,408,717 +2.69(+1.39%)
May 22, 2020 194.08 194.89 191.13 193.71 1,317,500 +0.21(+0.11%)
May 21, 2020 194.70 195.52 192.70 193.50 1,372,965 -1.68(-0.86%)
May 20, 2020 192.50 195.67 192.23 195.18 2,294,780 +5.09(+2.68%)
May 19, 2020 192.50 194.51 189.92 190.09 1,784,090 -2.66(-1.38%)
May 18, 2020 189.00 194.14 188.11 192.75 2,254,666 +8.87(+4.82%)
May 15, 2020 178.37 183.96 177.83 183.88 3,630,100 +3.89(+2.16%)
May 14, 2020 178.70 180.01 174.94 179.99 2,773,299 -1.01(-0.56%)
May 13, 2020 185.04 185.14 178.75 181.00 2,349,306 -4.72(-2.54%)
May 12, 2020 187.84 189.99 185.68 185.72 1,912,269 -2.03(-1.08%)
May 11, 2020 186.49 189.53 185.29 187.75 2,013,769 -0.81(-0.43%)
May 08, 2020 188.99 189.85 187.68 188.56 1,779,200 +1.45(+0.77%)
May 07, 2020 182.99 187.43 182.50 187.11 2,295,363 +6.73(+3.73%)
May 06, 2020 182.10 182.50 179.05 180.38 1,474,938 -1.24(-0.68%)
May 05, 2020 182.08 183.89 181.00 181.62 1,621,909 +2.09(+1.16%)
May 04, 2020 177.98 180.64 176.88 179.53 1,710,513 -0.56(-0.31%)
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