Financial News

Accenture Plc (NY: ACN )

344.76 +3.82 (+1.12%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 399.10 403.21 398.53 400.89 1,203,089 +0.70(+0.17%)
Dec 30, 2021 402.54 402.93 398.31 400.19 1,321,573 -1.54(-0.38%)
Dec 29, 2021 401.15 403.62 399.10 401.73 1,077,235 +0.15(+0.04%)
Dec 28, 2021 401.33 403.40 400.05 401.59 1,409,015 -0.06(-0.01%)
Dec 27, 2021 393.36 402.25 392.95 401.64 1,971,264 +11.62(+2.98%)
Dec 23, 2021 389.04 393.44 387.75 390.02 1,420,918 -0.37(-0.09%)
Dec 22, 2021 380.28 390.45 380.25 390.39 2,360,220 +10.44(+2.75%)
Dec 21, 2021 375.22 380.20 372.17 379.94 2,302,146 +6.88(+1.84%)
Dec 20, 2021 378.00 378.53 370.88 373.07 2,782,498 -10.12(-2.64%)
Dec 17, 2021 383.30 391.28 378.43 383.18 5,097,120 -4.22(-1.09%)
Dec 16, 2021 399.46 400.02 385.87 387.40 6,511,983 +24.47(+6.74%)
Dec 15, 2021 358.01 363.50 355.19 362.93 2,899,249 +5.39(+1.51%)
Dec 14, 2021 362.04 363.40 354.43 357.55 2,559,552 -7.73(-2.12%)
Dec 13, 2021 366.94 368.59 364.83 365.27 2,939,860 -1.66(-0.45%)
Dec 10, 2021 361.89 367.41 360.71 366.94 2,051,598 +7.73(+2.15%)
Dec 09, 2021 360.52 361.56 358.37 359.21 1,904,152 -2.98(-0.82%)
Dec 08, 2021 359.69 362.51 357.47 362.19 2,348,337 +3.08(+0.86%)
Dec 07, 2021 357.81 360.85 353.92 359.11 2,010,071 +8.81(+2.52%)
Dec 06, 2021 350.06 353.36 346.29 350.30 2,171,770 +0.78(+0.22%)
Dec 03, 2021 357.24 358.54 345.57 349.51 2,411,402 -3.75(-1.06%)
Dec 02, 2021 347.86 356.74 347.86 353.26 3,292,202 +4.99(+1.43%)
Dec 01, 2021 353.24 357.40 348.09 348.27 2,974,811 +2.65(+0.77%)
Nov 30, 2021 349.75 353.02 345.52 345.62 4,923,468 -8.14(-2.30%)
Nov 29, 2021 347.31 357.35 347.31 353.77 2,954,477 +11.82(+3.46%)
Nov 26, 2021 349.27 349.92 341.08 341.95 2,739,623 -8.48(-2.42%)
Nov 24, 2021 347.39 350.97 346.88 350.43 2,266,128 +1.62(+0.46%)
Nov 23, 2021 350.51 351.59 345.48 348.81 2,066,668 -2.51(-0.72%)
Nov 22, 2021 359.18 360.42 351.12 351.33 2,169,895 -6.28(-1.76%)
Nov 19, 2021 359.69 362.35 357.49 357.61 2,651,254 -0.96(-0.27%)
Nov 18, 2021 359.08 359.31 358.43 358.56 2,643,002 -1.93(-0.54%)
Nov 17, 2021 359.31 362.57 357.39 360.50 2,502,410 +1.57(+0.44%)
Nov 16, 2021 355.20 360.82 354.93 358.93 2,102,691 +2.62(+0.74%)
Nov 15, 2021 359.52 359.86 355.93 356.31 2,024,055 -2.69(-0.75%)
Nov 12, 2021 355.88 359.37 354.30 359.00 1,863,487 +4.85(+1.37%)
Nov 11, 2021 353.53 355.06 352.25 354.14 1,224,664 +1.42(+0.40%)
Nov 10, 2021 352.94 352.72 1,398,518 -2.64(-0.74%)
Nov 09, 2021 354.55 355.66 352.75 355.36 1,929,262 +0.52(+0.15%)
Nov 08, 2021 357.81 358.45 354.06 354.84 1,790,166 -1.48(-0.42%)
Nov 05, 2021 356.70 359.85 354.87 356.32 2,182,490 +1.61(+0.45%)
Nov 04, 2021 350.98 354.83 349.56 354.71 2,046,693 +4.55(+1.30%)
Nov 03, 2021 349.05 350.56 342.71 350.17 1,786,336 +0.58(+0.17%)
Nov 02, 2021 345.28 351.27 344.84 349.59 2,285,748 +5.98(+1.74%)
Nov 01, 2021 347.01 345.56 340.50 343.61 1,654,370 -3.36(-0.97%)
Oct 29, 2021 342.90 347.77 342.43 346.97 2,033,047 +2.39(+0.69%)
Oct 28, 2021 343.73 346.53 343.05 344.58 1,551,938 +2.19(+0.64%)
Oct 27, 2021 343.32 345.16 342.13 342.38 1,621,217 -2.21(-0.64%)
Oct 26, 2021 345.23 344.53 344.60 1,601,262 -0.10(-0.03%)
Oct 25, 2021 341.63 345.39 339.90 344.69 1,575,783 +2.56(+0.75%)
Oct 22, 2021 336.77 343.64 336.77 342.13 1,509,181 +6.45(+1.92%)
Oct 21, 2021 334.41 336.05 333.36 335.68 1,572,049 +1.28(+0.38%)
Oct 20, 2021 338.47 338.89 334.18 334.41 1,799,463 -3.81(-1.13%)
Oct 19, 2021 333.63 339.20 333.13 338.22 2,251,998 +6.34(+1.91%)
Oct 18, 2021 330.34 332.90 329.43 331.87 1,692,590 +1.31(+0.40%)
Oct 15, 2021 329.94 330.62 328.02 330.56 2,145,600 +2.69(+0.82%)
Oct 14, 2021 322.16 328.09 321.08 327.87 1,694,221 +8.57(+2.68%)
Oct 13, 2021 317.43 320.63 315.12 319.30 1,828,899 +3.35(+1.06%)
Oct 12, 2021 316.36 317.60 315.47 315.95 2,130,887 +1.15(+0.36%)
Oct 11, 2021 313.10 316.96 312.89 314.81 1,530,762 +1.26(+0.40%)
Oct 08, 2021 315.04 315.90 312.92 313.54 1,275,563 -1.02(-0.32%)
Oct 07, 2021 316.25 317.73 314.13 314.57 1,232,548 +1.02(+0.33%)
Oct 06, 2021 311.54 313.69 309.03 313.54 2,246,871 +0.07(+0.02%)
Oct 05, 2021 309.47 315.61 309.32 313.48 1,696,075 +5.43(+1.76%)
Oct 04, 2021 311.82 312.70 304.69 308.05 1,840,412 -5.18(-1.65%)
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