Financial News

Accenture Plc (NY: ACN )

304.15 +12.60 (+4.32%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 337.20 337.41 335.10 336.56 1,641,618 -0.44(-0.13%)
Aug 30, 2021 335.00 338.65 332.92 337.00 973,810 +1.34(+0.40%)
Aug 27, 2021 334.09 335.91 333.35 335.66 1,126,200 +2.43(+0.73%)
Aug 26, 2021 334.47 334.47 331.24 333.23 1,702,327 -0.21(-0.06%)
Aug 25, 2021 331.94 334.59 331.13 333.44 1,613,653 +2.53(+0.76%)
Aug 24, 2021 333.14 333.80 330.75 330.91 1,451,316 -2.01(-0.60%)
Aug 23, 2021 334.24 334.88 332.73 332.92 2,018,048 +0.27(+0.08%)
Aug 20, 2021 329.81 333.55 328.33 332.65 1,727,098 +4.40(+1.34%)
Aug 19, 2021 322.81 329.00 322.45 328.25 1,294,204 +3.70(+1.14%)
Aug 18, 2021 327.37 329.18 324.38 324.55 1,636,921 -4.75(-1.44%)
Aug 17, 2021 327.60 329.95 326.77 329.30 1,531,685 +1.05(+0.32%)
Aug 16, 2021 324.00 328.50 323.14 328.25 1,781,708 +4.80(+1.48%)
Aug 13, 2021 322.19 324.04 321.58 323.45 970,306 +1.69(+0.53%)
Aug 12, 2021 319.70 321.83 318.64 321.76 910,870 +1.97(+0.62%)
Aug 11, 2021 320.62 320.86 317.08 319.79 1,841,670 -0.39(-0.12%)
Aug 10, 2021 319.97 322.06 319.06 320.18 918,941 +0.66(+0.21%)
Aug 09, 2021 322.01 322.26 319.38 319.52 1,225,134 -2.31(-0.72%)
Aug 06, 2021 321.00 322.37 318.50 321.83 1,392,597 +1.52(+0.47%)
Aug 05, 2021 317.91 320.56 317.04 320.31 1,952,356 +3.54(+1.12%)
Aug 04, 2021 318.02 319.19 315.85 316.77 1,448,293 -1.75(-0.55%)
Aug 03, 2021 317.77 319.60 315.50 318.52 1,979,647 +2.44(+0.77%)
Aug 02, 2021 319.27 319.49 315.50 316.08 1,507,170 -1.60(-0.50%)
Jul 30, 2021 317.71 319.18 316.90 317.68 2,305,415 -0.67(-0.21%)
Jul 29, 2021 317.82 319.14 316.13 318.35 1,863,808 +2.04(+0.64%)
Jul 28, 2021 320.85 321.00 316.12 316.31 2,006,264 -3.58(-1.12%)
Jul 27, 2021 317.88 320.10 315.81 319.89 1,641,029 +0.91(+0.29%)
Jul 26, 2021 318.80 319.74 316.94 318.98 1,345,845 +0.33(+0.10%)
Jul 23, 2021 316.00 318.80 315.54 318.65 1,220,970 +4.39(+1.40%)
Jul 22, 2021 314.77 315.00 312.77 314.26 1,274,805 +0.49(+0.16%)
Jul 21, 2021 312.61 314.05 311.95 313.77 1,180,264 +1.71(+0.55%)
Jul 20, 2021 310.00 314.17 308.99 312.06 1,448,684 +2.88(+0.93%)
Jul 19, 2021 308.00 309.79 306.26 309.18 1,851,643 -2.73(-0.88%)
Jul 16, 2021 317.12 317.12 311.30 311.91 2,670,946 -3.03(-0.96%)
Jul 15, 2021 313.88 315.49 313.30 314.94 1,927,829 +0.55(+0.17%)
Jul 14, 2021 313.05 315.52 312.53 314.39 1,743,806 +1.76(+0.56%)
Jul 13, 2021 311.21 313.91 310.05 312.63 1,570,665 +1.06(+0.34%)
Jul 12, 2021 311.84 312.18 310.73 311.57 1,456,879 -1.05(-0.34%)
Jul 09, 2021 310.60 316.22 310.18 312.62 2,054,032 +3.47(+1.12%)
Jul 08, 2021 305.03 309.24 302.66 309.15 1,867,658 -0.46(-0.15%)
Jul 07, 2021 305.82 309.79 305.20 309.61 1,889,886 +4.21(+1.38%)
Jul 06, 2021 304.86 306.85 301.69 305.40 1,856,207 +0.56(+0.18%)
Jul 02, 2021 300.00 305.17 300.00 304.84 2,280,135 +4.84(+1.61%)
Jul 01, 2021 295.48 300.06 295.00 300.00 3,104,073 +5.21(+1.77%)
Jun 30, 2021 295.99 296.99 293.79 294.79 1,595,353 -1.64(-0.55%)
Jun 29, 2021 294.79 297.65 294.60 296.43 2,060,951 +2.53(+0.86%)
Jun 28, 2021 294.44 295.87 292.50 293.90 1,662,419 -0.76(-0.26%)
Jun 25, 2021 292.33 295.22 290.42 294.66 4,233,957 +3.10(+1.06%)
Jun 24, 2021 297.23 297.23 289.55 291.56 3,004,033 +5.86(+2.05%)
Jun 23, 2021 287.75 288.40 285.59 285.70 2,161,256 +0.04(+0.01%)
Jun 22, 2021 285.76 286.62 283.71 285.66 2,019,769 +0.10(+0.04%)
Jun 21, 2021 283.96 287.50 282.01 285.56 1,959,396 +4.31(+1.53%)
Jun 18, 2021 282.84 284.00 280.80 281.25 3,134,046 -3.52(-1.24%)
Jun 17, 2021 282.50 285.43 282.50 284.77 1,872,080 +0.83(+0.29%)
Jun 16, 2021 287.48 287.48 283.03 283.94 2,350,645 -2.25(-0.79%)
Jun 15, 2021 286.85 287.95 285.37 286.19 1,408,246 +0.48(+0.17%)
Jun 14, 2021 285.74 285.84 283.18 285.71 1,672,434 +0.43(+0.15%)
Jun 11, 2021 285.00 285.57 283.94 285.28 1,473,088 +1.06(+0.37%)
Jun 10, 2021 283.53 284.71 282.78 284.22 2,007,198 +2.11(+0.75%)
Jun 09, 2021 283.10 283.27 281.54 282.11 1,166,489 +0.66(+0.23%)
Jun 08, 2021 282.00 283.48 280.92 281.45 1,321,417 -0.74(-0.26%)
Jun 07, 2021 283.17 284.25 281.06 282.19 1,404,049 -0.98(-0.35%)
Jun 04, 2021 281.32 283.44 281.18 283.17 1,146,227 +3.54(+1.27%)
Jun 03, 2021 280.00 280.79 277.38 279.63 1,540,642 -2.17(-0.77%)
Jun 02, 2021 281.05 283.12 281.05 281.80 2,089,845 +0.92(+0.33%)
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