Financial News

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 275.75 280.08 275.55 276.16 2,433,241 -3.77(-1.35%)
Oct 28, 2022 271.45 280.36 271.45 279.93 2,370,965 +8.70(+3.21%)
Oct 27, 2022 273.51 275.09 270.86 271.24 1,981,784 -1.00(-0.37%)
Oct 26, 2022 270.42 275.90 270.41 272.24 1,822,381 -0.72(-0.26%)
Oct 25, 2022 267.98 273.48 267.98 272.96 1,749,210 +5.16(+1.93%)
Oct 24, 2022 265.33 269.39 262.75 267.80 2,263,672 +5.58(+2.13%)
Oct 21, 2022 254.40 262.53 253.57 262.22 3,302,130 +7.58(+2.98%)
Oct 20, 2022 257.07 262.31 253.52 254.64 2,025,306 -2.22(-0.86%)
Oct 19, 2022 255.03 257.46 252.70 256.86 2,480,257 +0.01(+0.00%)
Oct 18, 2022 261.68 262.39 254.82 256.85 2,173,877 +1.78(+0.70%)
Oct 17, 2022 250.88 255.70 250.59 255.07 2,605,811 +9.24(+3.76%)
Oct 14, 2022 254.01 254.65 245.19 245.83 1,771,433 -4.61(-1.84%)
Oct 13, 2022 237.03 252.10 236.32 250.44 3,535,198 +7.19(+2.95%)
Oct 12, 2022 245.50 247.00 243.12 243.25 1,746,998 -1.74(-0.71%)
Oct 11, 2022 248.11 249.19 243.33 244.99 2,335,567 -4.72(-1.89%)
Oct 10, 2022 253.23 253.23 247.85 249.71 1,576,608 -1.80(-0.72%)
Oct 07, 2022 258.07 258.43 250.13 251.51 2,014,860 -9.45(-3.62%)
Oct 06, 2022 264.95 267.00 260.70 260.96 2,413,041 -4.72(-1.78%)
Oct 05, 2022 262.78 268.19 261.07 265.68 1,902,870 +0.03(+0.01%)
Oct 04, 2022 261.86 266.26 261.40 265.65 3,246,220 +9.12(+3.56%)
Oct 03, 2022 252.05 258.67 250.50 256.53 1,955,682 +7.35(+2.95%)
Sep 30, 2022 250.54 255.71 248.84 249.18 3,019,726 -0.94(-0.38%)
Sep 29, 2022 250.74 252.87 247.62 250.12 2,642,602 -3.54(-1.40%)
Sep 28, 2022 248.88 255.38 247.95 253.66 2,635,894 +5.41(+2.18%)
Sep 27, 2022 251.28 254.89 246.24 248.25 2,578,015 -1.16(-0.47%)
Sep 26, 2022 249.89 254.08 248.94 249.41 2,426,393 -2.36(-0.94%)
Sep 23, 2022 250.96 252.14 248.11 251.77 3,201,199 -2.27(-0.89%)
Sep 22, 2022 255.75 262.89 253.67 254.04 3,575,829 -3.00(-1.17%)
Sep 21, 2022 261.47 266.26 256.87 257.04 2,835,282 -4.67(-1.78%)
Sep 20, 2022 263.03 263.31 259.18 261.71 2,468,065 -4.59(-1.72%)
Sep 19, 2022 261.84 266.65 261.66 266.30 2,235,819 +2.23(+0.84%)
Sep 16, 2022 264.45 265.45 261.60 264.07 3,964,096 -1.14(-0.43%)
Sep 15, 2022 268.48 271.63 263.05 265.21 2,270,389 -4.52(-1.68%)
Sep 14, 2022 272.07 273.65 267.31 269.74 2,478,098 -2.90(-1.06%)
Sep 13, 2022 279.00 280.79 271.49 272.63 1,847,588 -13.31(-4.65%)
Sep 12, 2022 284.59 287.44 283.43 285.94 2,092,521 +4.56(+1.62%)
Sep 09, 2022 280.26 282.87 279.78 281.38 2,070,517 +2.51(+0.90%)
Sep 08, 2022 275.23 279.20 273.44 278.87 1,849,041 +1.16(+0.42%)
Sep 07, 2022 273.25 278.94 270.57 277.70 1,961,259 +3.20(+1.16%)
Sep 06, 2022 274.97 277.18 272.47 274.51 2,431,311 -0.59(-0.21%)
Sep 02, 2022 283.33 283.90 273.89 275.10 1,953,391 -4.57(-1.63%)
Sep 01, 2022 278.71 279.90 275.16 279.67 2,087,280 +0.32(+0.11%)
Aug 31, 2022 285.35 286.58 278.35 279.35 2,535,072 -3.91(-1.38%)
Aug 30, 2022 288.14 288.59 280.52 283.26 1,715,696 -2.56(-0.89%)
Aug 29, 2022 285.69 288.46 283.94 285.82 1,717,011 -2.89(-1.00%)
Aug 26, 2022 300.05 300.12 288.59 288.72 1,757,133 -11.27(-3.76%)
Aug 25, 2022 297.42 300.88 296.22 299.99 1,779,029 +3.40(+1.15%)
Aug 24, 2022 297.00 298.25 294.26 296.59 1,750,764 -0.43(-0.14%)
Aug 23, 2022 298.35 301.44 296.82 297.02 1,257,718 -3.19(-1.06%)
Aug 22, 2022 299.56 302.97 298.77 300.21 1,701,904 -5.12(-1.68%)
Aug 19, 2022 306.89 307.72 303.67 305.33 1,727,084 -4.04(-1.31%)
Aug 18, 2022 308.93 310.73 306.43 309.37 1,431,430 +0.98(+0.32%)
Aug 17, 2022 307.40 310.21 305.66 308.39 1,555,056 -2.26(-0.73%)
Aug 16, 2022 308.14 312.69 308.07 310.65 1,648,071 +0.44(+0.14%)
Aug 15, 2022 307.65 310.82 307.56 310.21 1,162,005 -0.11(-0.03%)
Aug 12, 2022 306.76 310.81 304.51 310.32 1,832,221 +5.83(+1.91%)
Aug 11, 2022 307.72 309.76 303.88 304.49 1,621,346 -2.00(-0.65%)
Aug 10, 2022 305.05 307.74 304.44 306.49 1,522,328 +6.48(+2.16%)
Aug 09, 2022 298.37 301.26 298.10 300.01 1,818,545 -0.52(-0.17%)
Aug 08, 2022 300.70 302.93 298.78 300.53 1,657,020 +0.95(+0.32%)
Aug 05, 2022 295.24 299.81 294.70 299.58 1,553,576 -1.22(-0.41%)
Aug 04, 2022 299.43 300.99 297.69 300.80 1,677,534 +2.36(+0.79%)
Aug 03, 2022 292.54 299.64 292.10 298.44 1,404,102 +5.51(+1.88%)
Aug 02, 2022 292.83 296.90 289.96 292.93 1,829,879 -2.19(-0.74%)
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