Financial News

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 306.62 307.35 300.10 304.05 3,553,900 -6.24(-2.01%)
Feb 25, 2022 305.31 310.93 305.44 310.30 2,653,136 +6.10(+2.00%)
Feb 24, 2022 290.90 304.59 289.32 304.20 3,937,016 +2.90(+0.96%)
Feb 23, 2022 310.55 312.52 300.75 301.30 2,281,002 -7.65(-2.48%)
Feb 22, 2022 307.89 315.55 305.75 308.95 2,904,286 -0.07(-0.02%)
Feb 18, 2022 309.02 0 -1.66(-0.54%)
Feb 17, 2022 320.31 320.31 310.04 310.68 2,232,948 -10.40(-3.24%)
Feb 16, 2022 313.53 322.74 312.80 321.08 2,980,079 +4.15(+1.31%)
Feb 15, 2022 320.12 320.71 314.95 316.93 2,489,895 +3.16(+1.01%)
Feb 14, 2022 310.84 315.45 309.30 313.78 2,794,783 -2.94(-0.93%)
Feb 11, 2022 330.91 331.91 314.89 316.71 3,213,252 -12.71(-3.86%)
Feb 10, 2022 332.98 338.26 327.11 329.42 2,554,406 -12.64(-3.70%)
Feb 09, 2022 338.31 343.03 338.20 342.06 2,526,134 +10.06(+3.03%)
Feb 08, 2022 327.10 332.83 326.99 332.00 2,285,086 +1.07(+0.32%)
Feb 07, 2022 333.07 335.08 330.02 330.93 1,314,993 -3.41(-1.02%)
Feb 04, 2022 331.83 337.26 327.94 334.34 2,227,129 +1.88(+0.56%)
Feb 03, 2022 332.19 330.95 332.46 2,812,789 -13.39(-3.87%)
Feb 02, 2022 340.98 346.46 340.12 345.86 2,705,627 +5.82(+1.71%)
Feb 01, 2022 340.80 343.19 335.67 340.04 2,169,388 -0.15(-0.05%)
Jan 31, 2022 331.93 340.30 340.19 3,282,670 +10.32(+3.13%)
Jan 28, 2022 321.25 329.87 314.78 329.87 2,559,369 +9.13(+2.85%)
Jan 27, 2022 324.75 328.79 318.47 320.73 2,887,362 +3.34(+1.05%)
Jan 26, 2022 328.49 330.93 315.86 317.40 4,596,242 -4.87(-1.51%)
Jan 25, 2022 319.34 326.31 314.82 322.26 3,767,793 -3.90(-1.19%)
Jan 24, 2022 315.87 326.72 307.01 326.16 4,724,196 +3.24(+1.00%)
Jan 21, 2022 328.46 331.05 322.55 322.92 2,942,092 -6.79(-2.06%)
Jan 20, 2022 332.37 342.46 329.09 329.71 2,928,169 -1.01(-0.31%)
Jan 19, 2022 337.71 342.58 330.49 330.72 3,507,495 -4.37(-1.30%)
Jan 18, 2022 335.41 337.73 331.90 335.09 3,560,409 -4.89(-1.44%)
Jan 14, 2022 339.98 0 -7.71(-2.22%)
Jan 13, 2022 363.89 364.92 347.09 347.68 3,060,078 -15.22(-4.19%)
Jan 12, 2022 363.54 368.92 362.35 362.90 3,267,111 +2.93(+0.82%)
Jan 11, 2022 354.60 360.61 349.17 359.97 2,503,543 +2.03(+0.57%)
Jan 10, 2022 348.75 358.30 345.68 357.94 3,076,550 +2.16(+0.61%)
Jan 07, 2022 363.79 364.65 355.20 355.79 3,614,857 -6.96(-1.92%)
Jan 06, 2022 369.16 376.37 360.59 362.74 4,571,145 -18.41(-4.83%)
Jan 05, 2022 387.63 387.67 381.07 381.15 2,575,402 -6.83(-1.76%)
Jan 04, 2022 392.31 394.77 386.93 387.98 2,622,160 -2.79(-0.71%)
Jan 03, 2022 397.92 398.76 388.69 390.77 2,219,497 -7.04(-1.77%)
Dec 31, 2021 396.04 400.12 395.48 397.82 1,212,381 +0.69(+0.17%)
Dec 30, 2021 399.46 399.84 395.26 397.13 1,331,780 -1.53(-0.38%)
Dec 29, 2021 398.08 400.52 396.04 398.65 1,085,555 +0.14(+0.04%)
Dec 28, 2021 398.25 400.31 396.98 398.51 1,419,898 -0.06(-0.01%)
Dec 27, 2021 390.34 399.16 389.94 398.57 1,986,489 +11.54(+2.98%)
Dec 23, 2021 386.06 390.42 384.78 387.03 1,431,893 -0.36(-0.09%)
Dec 22, 2021 377.37 387.45 377.34 387.40 2,378,450 +10.36(+2.75%)
Dec 21, 2021 372.34 377.28 369.32 377.03 2,319,928 +6.82(+1.84%)
Dec 20, 2021 375.10 375.63 368.04 370.21 2,803,990 -10.04(-2.64%)
Dec 17, 2021 380.36 388.28 375.53 380.25 5,136,490 -4.18(-1.09%)
Dec 16, 2021 396.40 396.95 382.92 384.43 6,562,281 +24.28(+6.74%)
Dec 15, 2021 355.27 360.71 352.47 360.15 2,921,643 +5.34(+1.51%)
Dec 14, 2021 359.27 360.61 351.71 354.81 2,579,322 -7.67(-2.12%)
Dec 13, 2021 364.12 365.77 362.03 362.48 2,962,568 -1.65(-0.45%)
Dec 10, 2021 359.12 364.60 357.94 364.12 2,067,444 +7.67(+2.15%)
Dec 09, 2021 357.75 358.79 355.62 356.46 1,918,860 -2.95(-0.82%)
Dec 08, 2021 356.93 359.73 354.73 359.41 2,366,475 +3.06(+0.86%)
Dec 07, 2021 355.07 358.08 351.20 356.35 2,025,597 +8.74(+2.51%)
Dec 06, 2021 347.38 350.65 343.64 347.61 2,188,545 +0.78(+0.22%)
Dec 03, 2021 354.50 355.80 342.92 346.83 2,430,027 -3.72(-1.06%)
Dec 02, 2021 345.19 354.00 345.19 350.56 3,317,630 +4.95(+1.43%)
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