Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 294.07 294.96 288.52 290.24 4,255,822 -5.53(-1.87%)
May 27, 2022 285.35 295.79 285.35 295.77 2,837,251 +12.25(+4.32%)
May 26, 2022 274.66 284.81 273.36 283.52 2,820,477 +11.58(+4.26%)
May 25, 2022 270.66 273.59 267.66 271.93 1,863,769 +0.32(+0.12%)
May 24, 2022 272.11 273.29 265.53 271.61 2,147,844 -3.97(-1.44%)
May 23, 2022 273.53 276.11 268.55 275.58 2,189,178 +6.55(+2.44%)
May 20, 2022 267.99 270.73 260.78 269.03 3,078,775 +2.96(+1.11%)
May 19, 2022 262.71 270.34 262.27 266.07 2,755,532 -0.53(-0.20%)
May 18, 2022 278.96 279.33 264.91 266.61 2,741,577 -16.44(-5.81%)
May 17, 2022 286.56 286.56 280.26 283.05 1,648,524 +4.76(+1.71%)
May 16, 2022 276.84 281.01 274.28 278.29 1,643,005 -0.58(-0.21%)
May 13, 2022 275.24 280.72 273.25 278.87 2,440,828 +5.41(+1.98%)
May 12, 2022 270.34 273.90 267.22 273.46 2,349,308 +0.26(+0.10%)
May 11, 2022 277.86 280.54 272.73 273.20 2,466,602 -6.47(-2.31%)
May 10, 2022 282.01 284.34 275.93 279.67 2,709,236 +0.10(+0.03%)
May 09, 2022 282.65 284.43 277.98 279.57 2,676,779 -8.02(-2.79%)
May 06, 2022 287.50 288.87 281.73 287.59 2,547,174 -2.88(-0.99%)
May 05, 2022 302.15 303.59 286.49 290.47 2,294,924 -15.72(-5.13%)
May 04, 2022 294.80 307.18 291.83 306.18 1,989,972 +9.76(+3.29%)
May 03, 2022 298.23 299.15 294.37 296.42 2,181,789 +0.21(+0.07%)
May 02, 2022 292.18 297.61 289.06 296.21 2,600,584 +4.12(+1.41%)
Apr 29, 2022 301.46 303.38 291.54 292.08 3,069,312 -13.11(-4.30%)
Apr 28, 2022 299.67 307.43 297.20 305.19 2,278,073 +10.44(+3.54%)
Apr 27, 2022 294.63 300.79 294.05 294.75 1,872,842 +0.00(+0.00%)
Apr 26, 2022 303.03 306.43 293.78 294.75 2,160,994 -13.34(-4.33%)
Apr 25, 2022 300.87 308.39 297.80 308.09 2,107,811 +5.85(+1.94%)
Apr 22, 2022 312.17 314.92 301.75 302.24 1,974,031 -11.19(-3.57%)
Apr 21, 2022 317.20 321.22 312.49 313.43 1,964,339 -1.32(-0.42%)
Apr 20, 2022 315.10 319.33 313.73 314.75 2,338,040 +3.01(+0.97%)
Apr 19, 2022 304.09 311.96 303.55 311.74 1,814,203 +6.78(+2.22%)
Apr 18, 2022 309.74 312.15 302.26 304.96 2,549,595 -5.71(-1.84%)
Apr 14, 2022 317.87 319.23 310.49 310.67 3,048,873 -5.95(-1.88%)
Apr 13, 2022 315.40 318.33 314.33 316.62 2,140,345 -0.17(-0.05%)
Apr 12, 2022 319.69 323.78 316.32 316.78 1,892,569 -0.52(-0.16%)
Apr 11, 2022 325.87 327.15 314.97 317.31 2,522,202 -11.30(-3.44%)
Apr 08, 2022 332.01 333.82 327.97 328.60 2,238,112 -2.76(-0.83%)
Apr 07, 2022 328.67 334.31 327.53 331.37 2,385,757 +1.46(+0.44%)
Apr 06, 2022 327.99 331.52 324.35 329.90 2,371,212 -2.48(-0.75%)
Apr 05, 2022 331.10 334.78 331.10 332.38 3,155,355 -1.60(-0.48%)
Apr 04, 2022 331.58 334.26 329.70 333.98 2,390,253 +3.71(+1.12%)
Apr 01, 2022 328.28 330.91 326.11 330.27 2,155,927 +3.31(+1.01%)
Mar 31, 2022 327.23 333.29 326.96 326.96 2,841,683 -1.19(-0.36%)
Mar 30, 2022 326.32 330.33 326.24 328.16 1,775,642 -2.16(-0.65%)
Mar 29, 2022 328.68 330.68 326.74 330.32 2,292,822 +9.65(+3.01%)
Mar 28, 2022 316.64 320.82 315.43 320.67 2,046,723 +2.94(+0.92%)
Mar 25, 2022 317.61 319.48 314.39 317.73 1,870,923 +2.35(+0.74%)
Mar 24, 2022 310.61 315.51 310.26 315.39 1,475,294 +4.64(+1.49%)
Mar 23, 2022 315.11 317.21 310.54 310.74 1,895,220 -6.76(-2.13%)
Mar 22, 2022 314.14 318.74 313.42 317.50 2,093,265 +2.88(+0.92%)
Mar 21, 2022 313.53 316.41 311.15 314.62 2,362,453 +0.53(+0.17%)
Mar 18, 2022 312.07 314.60 306.88 314.09 7,803,775 +4.31(+1.39%)
Mar 17, 2022 328.58 333.97 308.64 309.77 4,807,183 -5.25(-1.66%)
Mar 16, 2022 310.91 315.55 305.94 315.02 3,583,389 +8.42(+2.74%)
Mar 15, 2022 301.82 307.27 300.81 306.60 2,779,909 +8.29(+2.78%)
Mar 14, 2022 299.66 303.62 294.65 298.31 3,255,806 -3.78(-1.25%)
Mar 11, 2022 304.84 309.02 301.74 302.10 3,931,615 +2.00(+0.67%)
Mar 10, 2022 295.71 300.71 294.76 300.10 2,113,284 +0.10(+0.03%)
Mar 09, 2022 301.56 303.17 298.38 300.00 2,914,664 +7.56(+2.59%)
Mar 08, 2022 294.46 299.60 288.31 292.44 2,993,693 -3.30(-1.11%)
Mar 07, 2022 303.65 304.44 295.33 295.73 2,999,447 -8.86(-2.91%)
Mar 04, 2022 304.97 306.69 300.56 304.60 1,977,448 -4.64(-1.50%)
Mar 03, 2022 313.01 313.84 305.99 309.24 2,186,306 +0.60(+0.19%)
Mar 02, 2022 305.82 310.51 303.04 308.64 2,290,517 +6.77(+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