Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 271.60 278.26 271.60 278.12 2,100,753 +4.80(+1.76%)
Apr 27, 2023 271.73 274.35 268.73 273.31 1,999,244 +4.21(+1.56%)
Apr 26, 2023 269.74 271.45 268.11 269.11 2,109,756 +0.51(+0.19%)
Apr 25, 2023 273.72 274.56 268.49 268.60 1,949,955 -6.50(-2.36%)
Apr 24, 2023 273.66 275.47 272.73 275.10 1,370,391 +0.91(+0.33%)
Apr 21, 2023 273.59 275.68 273.26 274.19 1,613,206 +0.77(+0.28%)
Apr 20, 2023 275.13 275.42 271.88 273.41 2,707,068 -4.32(-1.55%)
Apr 19, 2023 276.64 277.83 275.36 277.73 2,221,948 -0.06(-0.02%)
Apr 18, 2023 279.18 279.23 276.25 277.79 1,908,634 -0.02(-0.01%)
Apr 17, 2023 276.62 279.63 276.62 277.81 2,921,673 +0.72(+0.26%)
Apr 14, 2023 281.09 282.74 275.63 277.08 2,901,762 -5.97(-2.11%)
Apr 13, 2023 280.81 283.21 277.55 283.06 3,189,084 +1.50(+0.53%)
Apr 12, 2023 286.15 286.41 280.75 281.56 2,676,747 -1.44(-0.51%)
Apr 11, 2023 279.72 284.31 279.26 283.00 3,159,220 +4.60(+1.65%)
Apr 10, 2023 274.76 278.45 273.14 278.40 1,594,416 -0.02(-0.01%)
Apr 06, 2023 277.39 278.96 275.62 278.42 2,150,350 +0.37(+0.13%)
Apr 05, 2023 282.91 283.56 277.64 278.06 2,471,926 -4.46(-1.58%)
Apr 04, 2023 281.13 284.09 280.91 282.51 2,359,151 +0.00(+0.00%)
Apr 03, 2023 280.09 283.12 279.87 282.51 2,445,955 +0.03(+0.01%)
Mar 31, 2023 279.83 282.63 279.32 282.49 3,044,795 +3.11(+1.11%)
Mar 30, 2023 277.73 279.75 277.51 279.37 2,320,594 +2.69(+0.97%)
Mar 29, 2023 272.79 277.00 272.79 276.68 2,460,072 +4.88(+1.80%)
Mar 28, 2023 270.73 272.85 269.43 271.80 2,903,236 +1.03(+0.38%)
Mar 27, 2023 267.58 271.17 267.49 270.77 3,790,069 +1.94(+0.72%)
Mar 24, 2023 267.30 268.91 261.74 268.83 4,172,125 +0.34(+0.13%)
Mar 23, 2023 256.43 271.41 256.28 268.50 5,227,439 +18.18(+7.26%)
Mar 22, 2023 254.27 258.28 250.09 250.32 3,095,477 -4.30(-1.69%)
Mar 21, 2023 251.91 255.49 250.99 254.62 2,864,748 +5.01(+2.01%)
Mar 20, 2023 247.80 250.94 247.10 249.61 3,219,610 +2.52(+1.02%)
Mar 17, 2023 251.37 252.75 245.53 247.09 6,547,047 -2.89(-1.15%)
Mar 16, 2023 242.10 250.85 240.69 249.98 4,168,164 +6.67(+2.74%)
Mar 15, 2023 245.07 245.09 239.97 243.31 4,560,995 -6.24(-2.50%)
Mar 14, 2023 253.39 253.74 247.05 249.54 2,960,070 +1.16(+0.47%)
Mar 13, 2023 250.16 252.29 246.34 248.39 3,270,137 -1.62(-0.65%)
Mar 10, 2023 257.11 257.31 248.67 250.01 2,959,010 -6.73(-2.62%)
Mar 09, 2023 262.74 263.60 255.71 256.74 1,972,783 -3.85(-1.48%)
Mar 08, 2023 260.37 262.50 259.44 260.59 1,479,936 -0.53(-0.20%)
Mar 07, 2023 266.09 266.90 260.64 261.13 2,245,433 -5.37(-2.01%)
Mar 06, 2023 267.06 268.88 265.95 266.49 1,668,560 +0.43(+0.16%)
Mar 03, 2023 264.79 266.58 262.89 266.07 1,614,862 +3.89(+1.49%)
Mar 02, 2023 260.81 263.09 258.58 262.17 2,331,591 +1.65(+0.63%)
Mar 01, 2023 261.93 262.88 258.70 260.52 1,720,484 -1.94(-0.74%)
Feb 28, 2023 261.61 265.37 259.69 262.46 2,185,835 -0.69(-0.26%)
Feb 27, 2023 265.78 266.85 262.38 263.15 1,530,426 -0.28(-0.11%)
Feb 24, 2023 264.29 264.29 261.17 263.43 1,755,401 -4.65(-1.73%)
Feb 23, 2023 267.62 269.13 264.69 268.07 1,907,717 +1.58(+0.59%)
Feb 22, 2023 267.48 269.32 265.04 266.49 1,845,340 +0.48(+0.18%)
Feb 21, 2023 268.83 269.97 265.65 266.02 2,500,260 -7.81(-2.85%)
Feb 17, 2023 275.54 276.15 271.71 273.83 2,754,698 -4.12(-1.48%)
Feb 16, 2023 279.74 282.14 275.40 277.95 1,921,602 -6.36(-2.24%)
Feb 15, 2023 278.72 284.48 278.69 284.30 1,912,420 +2.85(+1.01%)
Feb 14, 2023 282.15 284.79 280.05 281.46 1,842,584 -3.54(-1.24%)
Feb 13, 2023 281.06 285.05 281.06 285.00 1,299,645 +4.34(+1.55%)
Feb 10, 2023 278.42 281.26 277.75 280.66 1,363,479 -1.19(-0.42%)
Feb 09, 2023 284.08 286.01 281.11 281.84 1,772,577 +0.44(+0.16%)
Feb 08, 2023 282.55 285.81 280.68 281.40 1,398,074 -3.07(-1.08%)
Feb 07, 2023 279.41 285.48 279.21 284.47 1,420,438 +3.30(+1.17%)
Feb 06, 2023 282.67 284.45 280.18 281.17 1,277,306 -4.69(-1.64%)
Feb 03, 2023 284.87 286.31 283.42 285.86 2,193,517 -4.82(-1.66%)
Feb 02, 2023 286.05 292.34 283.52 290.68 2,747,900 +10.38(+3.70%)
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