Financial News

Accenture Plc (NY: ACN )

289.22 -4.88 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 168.09 169.19 167.16 168.66 1,899,912 -0.71(-0.42%)
May 30, 2019 168.27 169.97 168.27 169.37 1,106,362 +1.15(+0.68%)
May 29, 2019 168.25 169.25 167.28 168.22 1,614,158 -0.74(-0.44%)
May 28, 2019 169.79 170.59 168.40 168.96 2,466,841 -0.40(-0.24%)
May 24, 2019 170.07 170.80 169.20 169.36 1,338,015 +0.51(+0.30%)
May 23, 2019 168.93 169.42 167.12 168.85 1,284,247 -2.01(-1.18%)
May 22, 2019 169.84 171.79 169.72 170.86 1,279,901 +0.78(+0.46%)
May 21, 2019 170.12 170.49 169.36 170.08 1,293,198 +0.98(+0.58%)
May 20, 2019 167.63 169.99 167.12 169.10 1,653,420 +0.20(+0.12%)
May 17, 2019 167.07 169.72 167.07 168.91 1,637,546 +0.15(+0.09%)
May 16, 2019 166.95 170.25 166.80 168.75 2,356,626 +2.62(+1.58%)
May 15, 2019 163.11 166.83 163.07 166.13 2,175,829 +1.69(+1.03%)
May 14, 2019 162.82 165.53 162.82 164.44 1,802,191 +2.45(+1.51%)
May 13, 2019 162.33 162.91 161.34 161.98 1,957,293 -3.11(-1.88%)
May 10, 2019 164.54 165.73 161.65 165.09 2,258,884 -0.15(-0.09%)
May 09, 2019 163.00 165.35 162.33 165.24 2,158,869 +0.61(+0.37%)
May 08, 2019 164.87 165.99 164.01 164.63 2,095,630 -0.11(-0.07%)
May 07, 2019 165.68 165.89 163.25 164.75 2,437,334 -2.20(-1.32%)
May 06, 2019 164.64 167.52 163.75 166.94 1,721,153 -0.68(-0.41%)
May 03, 2019 167.67 168.56 167.19 167.63 2,829,650 -2.28(-1.34%)
May 02, 2019 171.43 172.69 169.06 169.91 1,995,056 -1.82(-1.06%)
May 01, 2019 173.52 173.66 171.71 171.73 1,311,768 -1.29(-0.74%)
Apr 30, 2019 171.98 173.17 171.59 173.02 1,621,508 +1.38(+0.81%)
Apr 29, 2019 171.23 172.12 171.09 171.63 1,173,903 +0.36(+0.21%)
Apr 26, 2019 170.60 171.29 169.62 171.27 1,066,569 +0.83(+0.49%)
Apr 25, 2019 171.04 171.04 169.17 170.44 1,093,115 -0.81(-0.48%)
Apr 24, 2019 171.30 171.82 170.74 171.25 1,545,568 +0.31(+0.18%)
Apr 23, 2019 168.78 171.01 168.55 170.94 1,885,157 +2.28(+1.35%)
Apr 22, 2019 167.88 168.83 167.66 168.66 1,471,629 -0.51(-0.30%)
Apr 18, 2019 169.27 169.54 168.01 169.17 1,393,234 -0.32(-0.19%)
Apr 17, 2019 170.09 170.49 169.44 169.49 1,686,634 -0.10(-0.06%)
Apr 16, 2019 170.30 170.39 168.84 169.60 1,708,538 -0.23(-0.13%)
Apr 15, 2019 168.98 170.14 168.54 169.82 1,709,571 +0.62(+0.37%)
Apr 12, 2019 169.07 169.88 168.40 169.20 2,812,018 +0.27(+0.16%)
Apr 11, 2019 167.82 169.04 167.55 168.93 1,496,291 +1.29(+0.77%)
Apr 10, 2019 167.46 168.36 166.79 167.65 1,670,907 +0.69(+0.41%)
Apr 09, 2019 166.97 167.65 166.53 166.95 1,931,073 -1.11(-0.66%)
Apr 08, 2019 166.90 168.22 166.62 168.06 1,462,012 +0.71(+0.43%)
Apr 05, 2019 166.68 167.60 166.31 167.35 1,981,544 +0.93(+0.56%)
Apr 04, 2019 166.45 166.68 165.20 166.42 2,416,152 -0.03(-0.02%)
Apr 03, 2019 165.24 166.63 164.84 166.45 2,642,027 +1.71(+1.04%)
Apr 02, 2019 165.17 165.84 163.97 164.74 2,047,707 -0.89(-0.54%)
Apr 01, 2019 164.86 165.82 164.19 165.63 3,170,105 +0.28(+0.17%)
Mar 29, 2019 164.67 166.24 164.34 165.35 2,951,984 +0.85(+0.51%)
Mar 28, 2019 160.56 166.73 160.14 164.50 5,747,042 +8.12(+5.20%)
Mar 27, 2019 156.87 157.63 155.34 156.38 2,528,681 -0.44(-0.28%)
Mar 26, 2019 156.39 157.44 155.88 156.82 1,892,539 +1.75(+1.13%)
Mar 25, 2019 154.98 155.44 154.06 155.07 1,884,131 -0.15(-0.10%)
Mar 22, 2019 157.63 158.21 155.10 155.22 1,706,040 -2.82(-1.78%)
Mar 21, 2019 155.16 158.68 155.16 158.04 1,773,928 +1.85(+1.18%)
Mar 20, 2019 156.31 157.12 154.82 156.19 2,266,187 +0.07(+0.04%)
Mar 19, 2019 156.98 157.47 155.49 156.12 2,075,404 -0.22(-0.14%)
Mar 18, 2019 156.64 157.29 155.13 156.34 1,694,873 +0.04(+0.02%)
Mar 15, 2019 155.00 156.91 154.90 156.30 3,978,312 +1.47(+0.95%)
Mar 14, 2019 154.49 154.93 154.16 154.83 2,416,588 +0.67(+0.43%)
Mar 13, 2019 154.97 155.26 153.74 154.16 2,230,389 +0.11(+0.07%)
Mar 12, 2019 154.52 155.77 153.79 154.05 2,502,922 +0.05(+0.03%)
Mar 11, 2019 152.63 154.12 152.17 154.00 1,320,490 +2.11(+1.39%)
Mar 08, 2019 151.24 152.00 150.77 151.89 1,552,107 -0.15(-0.10%)
Mar 07, 2019 152.38 152.60 151.03 152.04 1,761,804 -0.51(-0.33%)
Mar 06, 2019 154.11 154.11 152.50 152.54 1,845,142 -1.20(-0.78%)
Mar 05, 2019 153.09 153.97 152.67 153.75 1,642,807 +0.80(+0.52%)
Mar 04, 2019 154.76 154.92 151.15 152.95 2,018,714 -1.30(-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