Financial News

Accenture Plc (NY: ACN )

273.61 -0.55 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 270.15 278.00 269.70 273.61 2,679,603 -0.55(-0.20%)
May 18, 2022 286.87 287.25 272.42 274.16 2,666,033 -16.91(-5.81%)
May 17, 2022 294.68 294.68 288.20 291.07 1,603,099 +4.90(+1.71%)
May 16, 2022 284.68 288.97 282.05 286.17 1,597,732 -0.60(-0.21%)
May 13, 2022 283.04 288.67 280.99 286.77 2,373,571 +5.56(+1.98%)
May 12, 2022 278.00 281.66 274.79 281.21 2,284,573 +0.27(+0.10%)
May 11, 2022 285.73 288.49 280.46 280.94 2,398,635 -6.65(-2.31%)
May 10, 2022 290.00 292.40 283.75 287.59 2,634,583 +0.10(+0.03%)
May 09, 2022 290.66 292.49 285.86 287.49 2,603,020 -8.25(-2.79%)
May 06, 2022 295.65 297.06 289.71 295.74 2,476,993 -2.96(-0.99%)
May 05, 2022 310.71 312.19 294.61 298.70 2,231,687 -16.16(-5.13%)
May 04, 2022 303.15 315.88 300.10 314.86 1,937,647 +10.04(+3.29%)
May 03, 2022 306.68 307.62 302.71 304.82 2,121,670 +0.22(+0.07%)
May 02, 2022 300.46 306.04 297.25 304.60 2,528,925 +4.24(+1.41%)
Apr 29, 2022 310.00 311.98 299.80 300.36 2,984,737 -13.48(-4.30%)
Apr 28, 2022 308.16 316.14 305.62 313.84 2,215,301 +10.74(+3.54%)
Apr 27, 2022 302.98 309.31 302.38 303.10 1,821,236 +0.00(+0.00%)
Apr 26, 2022 311.62 315.11 302.10 303.10 2,101,449 -13.72(-4.33%)
Apr 25, 2022 309.39 317.13 306.24 316.82 2,049,730 +6.02(+1.94%)
Apr 22, 2022 321.02 323.84 310.31 310.80 1,919,637 -11.51(-3.57%)
Apr 21, 2022 326.19 330.32 321.34 322.31 1,910,212 -1.36(-0.42%)
Apr 20, 2022 324.03 328.38 322.62 323.67 2,273,615 +3.10(+0.97%)
Apr 19, 2022 312.71 320.80 312.15 320.57 1,764,213 +6.97(+2.22%)
Apr 18, 2022 318.52 321.00 310.83 313.60 2,479,341 -5.87(-1.84%)
Apr 14, 2022 326.88 328.28 319.29 319.47 2,964,861 -6.12(-1.88%)
Apr 13, 2022 324.34 327.35 323.24 325.59 2,081,368 -1.14(-0.35%)
Apr 12, 2022 329.73 333.95 326.25 326.73 1,834,955 -0.54(-0.17%)
Apr 11, 2022 336.10 337.42 324.86 327.27 2,445,421 -11.65(-3.44%)
Apr 08, 2022 342.43 344.30 338.27 338.92 2,169,979 -2.85(-0.83%)
Apr 07, 2022 338.99 344.81 337.81 341.77 2,313,129 +1.51(+0.44%)
Apr 06, 2022 338.29 341.93 334.54 340.26 2,299,027 -2.56(-0.75%)
Apr 05, 2022 341.50 345.30 341.50 342.82 3,059,299 -1.65(-0.48%)
Apr 04, 2022 341.99 344.76 340.05 344.47 2,317,489 +3.83(+1.12%)
Apr 01, 2022 338.59 341.30 336.35 340.64 2,090,296 +3.41(+1.01%)
Mar 31, 2022 337.50 343.75 337.23 337.23 2,755,176 -1.23(-0.36%)
Mar 30, 2022 336.57 340.70 336.48 338.46 1,721,588 -2.23(-0.65%)
Mar 29, 2022 339.00 341.06 337.00 340.69 2,223,024 +9.95(+3.01%)
Mar 28, 2022 326.58 330.89 325.33 330.74 1,984,416 +3.03(+0.92%)
Mar 25, 2022 327.58 329.51 324.26 327.71 1,813,968 +2.42(+0.74%)
Mar 24, 2022 320.36 325.42 320.11 325.29 1,430,383 +4.79(+1.49%)
Mar 23, 2022 325.00 327.18 320.29 320.50 1,837,526 -6.97(-2.13%)
Mar 22, 2022 324.00 328.75 323.26 327.47 2,029,542 +2.97(+0.92%)
Mar 21, 2022 323.37 326.35 320.92 324.50 2,290,535 +0.55(+0.17%)
Mar 18, 2022 321.87 324.48 316.51 323.95 7,566,210 +4.45(+1.39%)
Mar 17, 2022 338.90 344.46 318.33 319.50 4,660,842 -5.41(-1.67%)
Mar 16, 2022 320.67 325.46 315.54 324.91 3,474,303 +8.68(+2.74%)
Mar 15, 2022 311.30 316.92 310.25 316.23 2,695,283 +8.55(+2.78%)
Mar 14, 2022 309.07 313.15 303.90 307.68 3,156,692 -3.90(-1.25%)
Mar 11, 2022 314.41 318.72 311.21 311.58 3,811,928 +2.06(+0.67%)
Mar 10, 2022 305.00 310.16 304.02 309.52 2,048,951 +0.10(+0.03%)
Mar 09, 2022 311.03 312.69 307.75 309.42 2,825,935 +7.80(+2.59%)
Mar 08, 2022 303.71 309.01 297.36 301.62 2,902,558 -3.40(-1.11%)
Mar 07, 2022 313.18 314.00 304.60 305.02 2,908,137 -9.14(-2.91%)
Mar 04, 2022 314.55 316.31 310.00 314.16 1,917,250 -4.79(-1.50%)
Mar 03, 2022 322.84 323.69 315.60 318.95 2,119,750 +0.62(+0.19%)
Mar 02, 2022 315.42 320.26 312.55 318.33 2,220,789 +6.98(+2.24%)
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