Financial News

Accenture Plc (NY: ACN )

353.60 USD -8.77 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 192.60 193.37 189.40 189.62 2,074,543 -2.73(-1.42%)
Sep 30, 2019 191.41 193.35 191.41 192.35 2,027,320 +0.97(+0.51%)
Sep 27, 2019 193.56 193.58 190.39 191.38 2,012,500 -0.74(-0.39%)
Sep 26, 2019 188.06 193.34 187.28 192.12 3,729,618 +1.25(+0.65%)
Sep 25, 2019 191.60 192.00 188.71 190.87 2,840,509 +0.73(+0.38%)
Sep 24, 2019 194.44 195.87 189.78 190.14 2,964,087 -2.70(-1.40%)
Sep 23, 2019 192.33 193.94 192.01 192.84 1,669,831 -0.25(-0.13%)
Sep 20, 2019 195.05 196.23 192.45 193.09 2,654,500 -1.58(-0.81%)
Sep 19, 2019 194.48 196.13 194.22 194.67 1,578,574 +0.54(+0.28%)
Sep 18, 2019 194.18 194.59 191.54 194.13 1,895,580 -0.82(-0.42%)
Sep 17, 2019 193.36 195.79 193.36 194.95 1,465,897 +0.79(+0.41%)
Sep 16, 2019 193.37 195.22 193.01 194.16 1,359,991 -0.46(-0.24%)
Sep 13, 2019 196.00 196.00 193.96 194.62 1,592,500 -0.90(-0.46%)
Sep 12, 2019 194.70 196.23 191.93 195.52 2,122,176 +4.15(+2.17%)
Sep 11, 2019 190.00 192.47 189.24 191.37 2,430,280 +1.71(+0.90%)
Sep 10, 2019 192.98 193.54 187.89 189.66 3,630,960 -5.17(-2.65%)
Sep 09, 2019 200.97 201.12 192.84 194.83 2,702,837 -6.29(-3.13%)
Sep 06, 2019 200.00 202.80 199.04 201.12 2,184,000 +1.63(+0.82%)
Sep 05, 2019 199.80 199.80 198.45 199.49 2,216,109 +1.78(+0.90%)
Sep 04, 2019 197.83 198.36 197.37 197.71 1,250,656 +1.96(+1.00%)
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