Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 249.52 249.52 249.52 1,039,282 +3.51(+1.43%)
Dec 30, 2020 247.09 247.65 245.68 246.01 1,039,282 -0.21(-0.09%)
Dec 29, 2020 249.21 249.34 245.71 246.22 1,115,066 -1.83(-0.74%)
Dec 28, 2020 248.10 248.72 246.82 248.06 1,106,596 +2.27(+0.93%)
Dec 24, 2020 246.45 248.15 244.81 245.78 552,843 -0.13(-0.05%)
Dec 23, 2020 249.16 250.20 245.81 245.92 1,524,066 -1.94(-0.78%)
Dec 22, 2020 249.19 249.43 246.79 247.86 1,677,991 -1.86(-0.75%)
Dec 21, 2020 249.43 251.54 246.20 249.72 2,804,800 -4.61(-1.81%)
Dec 18, 2020 252.08 255.01 247.04 254.33 6,226,895 +1.70(+0.67%)
Dec 17, 2020 251.97 259.04 251.52 252.63 5,077,212 +16.26(+6.88%)
Dec 16, 2020 235.96 237.18 235.20 236.38 2,352,039 +0.38(+0.16%)
Dec 15, 2020 237.77 237.77 234.09 235.99 2,528,957 +3.15(+1.35%)
Dec 14, 2020 236.04 238.23 232.65 232.84 2,525,578 -1.99(-0.85%)
Dec 11, 2020 234.88 235.87 233.60 234.83 1,925,164 -0.32(-0.13%)
Dec 10, 2020 234.87 236.73 233.67 235.14 1,961,768 -0.58(-0.25%)
Dec 09, 2020 238.93 239.31 234.57 235.72 2,304,674 -2.95(-1.24%)
Dec 08, 2020 237.86 239.34 236.14 238.68 1,911,156 +0.53(+0.22%)
Dec 07, 2020 238.67 239.77 237.24 238.14 2,062,160 -3.96(-1.63%)
Dec 04, 2020 239.02 242.12 238.86 242.10 1,939,506 +3.35(+1.40%)
Dec 03, 2020 238.81 240.44 237.72 238.74 1,625,051 +0.26(+0.11%)
Dec 02, 2020 239.49 240.55 237.03 238.49 1,749,428 -2.49(-1.03%)
Dec 01, 2020 240.25 242.56 239.02 240.98 2,176,033 +3.04(+1.28%)
Nov 30, 2020 237.91 239.23 235.27 237.94 2,555,752 -0.98(-0.41%)
Nov 27, 2020 238.89 239.68 237.39 238.93 929,710 +0.75(+0.32%)
Nov 25, 2020 238.81 239.20 237.21 238.17 1,501,083 -0.64(-0.27%)
Nov 24, 2020 236.34 238.90 234.89 238.81 1,988,310 +3.63(+1.54%)
Nov 23, 2020 233.76 235.63 231.71 235.18 1,348,959 +2.64(+1.13%)
Nov 20, 2020 233.03 234.99 231.41 232.54 1,854,815 +0.23(+0.10%)
Nov 19, 2020 230.70 232.57 228.01 232.31 1,687,231 +3.31(+1.45%)
Nov 18, 2020 232.47 232.91 228.83 229.00 1,688,785 -3.91(-1.68%)
Nov 17, 2020 232.48 234.50 230.48 232.91 1,379,832 -1.08(-0.46%)
Nov 16, 2020 232.97 235.65 231.78 233.99 1,707,854 +3.03(+1.31%)
Nov 13, 2020 229.25 231.57 227.43 230.96 1,524,428 +3.47(+1.52%)
Nov 12, 2020 231.17 232.21 226.29 227.49 1,750,509 -4.39(-1.89%)
Nov 11, 2020 230.18 233.16 229.38 231.88 1,839,533 +3.86(+1.69%)
Nov 10, 2020 227.93 228.88 225.04 228.03 2,950,046 -1.44(-0.63%)
Nov 09, 2020 229.15 236.90 228.94 229.47 3,195,076 +3.75(+1.66%)
Nov 06, 2020 224.49 226.39 220.73 225.71 1,483,915 +2.20(+0.98%)
Nov 05, 2020 222.93 225.55 222.01 223.52 2,046,425 +5.80(+2.66%)
Nov 04, 2020 214.93 220.57 214.36 217.72 1,805,793 +2.11(+0.98%)
Nov 03, 2020 212.06 217.58 211.52 215.61 1,616,383 +5.27(+2.51%)
Nov 02, 2020 209.36 213.17 208.55 210.34 2,184,944 +3.13(+1.51%)
Oct 30, 2020 205.65 208.06 204.08 207.20 2,065,023 +0.45(+0.22%)
Oct 29, 2020 205.86 208.75 202.94 206.75 1,569,365 +2.39(+1.17%)
Oct 28, 2020 207.11 208.18 203.39 204.37 2,525,244 -6.42(-3.05%)
Oct 27, 2020 210.75 213.02 210.35 210.78 1,641,277 +1.37(+0.65%)
Oct 26, 2020 215.27 217.79 208.58 209.42 2,263,424 -10.00(-4.56%)
Oct 23, 2020 217.51 219.51 216.77 219.42 1,243,243 +1.49(+0.68%)
Oct 22, 2020 222.67 224.20 217.65 217.93 1,739,118 -4.74(-2.13%)
Oct 21, 2020 219.61 223.89 218.80 222.67 1,781,505 +2.59(+1.18%)
Oct 20, 2020 216.55 221.89 216.31 220.08 1,867,415 +3.96(+1.83%)
Oct 19, 2020 219.93 222.81 215.62 216.11 1,993,721 -3.64(-1.66%)
Oct 16, 2020 218.78 221.56 218.44 219.75 1,880,568 +1.22(+0.56%)
Oct 15, 2020 215.49 220.35 215.18 218.53 1,333,074 -0.63(-0.29%)
Oct 14, 2020 218.64 221.52 218.10 219.16 1,511,490 +0.05(+0.02%)
Oct 13, 2020 220.39 221.52 218.57 219.11 1,710,567 -1.16(-0.52%)
Oct 12, 2020 219.41 221.39 217.39 220.27 1,595,688 +1.81(+0.83%)
Oct 09, 2020 215.75 218.84 215.69 218.46 1,373,890 +3.78(+1.76%)
Oct 08, 2020 215.08 215.79 213.11 214.67 1,465,451 +2.06(+0.97%)
Oct 07, 2020 211.14 213.74 209.38 212.62 2,107,951 +2.95(+1.41%)
Oct 06, 2020 212.75 214.35 209.42 209.67 2,402,767 -2.99(-1.41%)
Oct 05, 2020 213.49 214.03 211.28 212.66 1,519,683 +1.04(+0.49%)
Oct 02, 2020 211.28 214.01 210.62 211.62 2,034,645 -2.65(-1.23%)
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