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 (%)
Sep 30, 2019 179.18 181.00 179.18 180.06 2,165,642 +0.91(+0.51%)
Sep 27, 2019 181.20 181.22 178.23 179.16 2,149,811 -0.69(-0.39%)
Sep 26, 2019 176.05 180.99 175.32 179.85 3,984,086 +1.17(+0.65%)
Sep 25, 2019 179.36 179.74 176.66 178.68 3,034,314 +0.68(+0.38%)
Sep 24, 2019 182.02 183.36 177.66 178.00 3,166,323 -2.53(-1.40%)
Sep 23, 2019 180.05 181.55 179.75 180.52 1,783,761 -0.23(-0.13%)
Sep 20, 2019 182.59 183.70 180.16 180.76 2,835,614 -1.48(-0.81%)
Sep 19, 2019 182.06 183.60 181.81 182.24 1,686,278 +0.50(+0.28%)
Sep 18, 2019 181.78 182.16 179.31 181.73 2,024,913 -0.77(-0.42%)
Sep 17, 2019 181.01 183.28 181.01 182.50 1,565,913 +0.74(+0.41%)
Sep 16, 2019 181.02 182.75 180.68 181.76 1,452,781 -0.43(-0.24%)
Sep 13, 2019 183.48 183.48 181.57 182.19 1,701,154 -0.84(-0.46%)
Sep 12, 2019 182.26 183.70 179.67 183.03 2,266,970 +3.89(+2.17%)
Sep 11, 2019 177.86 180.18 177.15 179.15 2,596,095 +1.60(+0.90%)
Sep 10, 2019 180.65 181.18 175.89 177.55 3,878,696 -4.84(-2.65%)
Sep 09, 2019 188.13 188.27 180.52 182.39 2,887,249 -5.89(-3.13%)
Sep 06, 2019 187.23 189.85 186.33 188.27 2,333,012 +1.53(+0.82%)
Sep 05, 2019 187.04 187.04 185.78 186.75 2,367,312 +1.67(+0.90%)
Sep 04, 2019 185.19 185.69 184.76 185.08 1,335,987 +1.83(+1.00%)
Sep 03, 2019 183.82 185.13 182.96 183.25 1,812,201 -2.27(-1.22%)
Aug 30, 2019 187.23 187.86 184.20 185.51 2,325,107 -0.53(-0.29%)
Aug 29, 2019 185.35 187.14 184.82 186.05 1,596,192 +1.78(+0.96%)
Aug 28, 2019 184.31 184.91 182.14 184.27 1,416,718 -0.30(-0.16%)
Aug 27, 2019 183.50 184.79 182.77 184.57 1,744,093 +1.58(+0.86%)
Aug 26, 2019 181.93 182.99 181.11 182.99 1,753,517 +2.49(+1.38%)
Aug 23, 2019 182.54 185.28 179.33 180.50 2,446,565 -3.31(-1.80%)
Aug 22, 2019 183.91 184.39 181.86 183.80 1,240,054 +0.57(+0.31%)
Aug 21, 2019 183.19 184.27 182.61 183.23 1,116,018 +1.43(+0.79%)
Aug 20, 2019 182.65 183.46 180.78 181.80 1,520,596 -0.92(-0.50%)
Aug 19, 2019 182.54 183.75 182.10 182.71 2,020,057 +1.84(+1.01%)
Aug 16, 2019 178.91 181.29 178.30 180.88 2,699,201 +3.43(+1.93%)
Aug 15, 2019 175.38 178.08 174.78 177.45 2,064,428 +2.43(+1.39%)
Aug 14, 2019 178.24 179.17 174.88 175.03 2,474,546 -5.53(-3.06%)
Aug 13, 2019 176.70 180.69 176.70 180.56 2,285,671 +2.70(+1.52%)
Aug 12, 2019 179.25 179.62 177.23 177.86 1,640,338 -1.39(-0.77%)
Aug 09, 2019 181.24 181.31 178.06 179.25 1,956,781 -2.53(-1.39%)
Aug 08, 2019 177.86 181.87 177.28 181.78 1,927,158 +4.97(+2.81%)
Aug 07, 2019 175.25 177.26 172.62 176.81 2,665,269 +0.06(+0.03%)
Aug 06, 2019 174.75 177.45 174.60 176.75 2,195,830 +3.05(+1.76%)
Aug 05, 2019 177.47 178.80 172.46 173.70 2,587,268 -6.98(-3.86%)
Aug 02, 2019 182.05 182.05 178.33 180.68 1,958,170 -1.08(-0.59%)
Aug 01, 2019 180.98 184.62 180.89 181.76 1,962,437 +1.48(+0.82%)
Jul 31, 2019 183.54 183.85 178.34 180.28 1,672,892 -2.87(-1.57%)
Jul 30, 2019 183.83 184.63 182.87 183.15 1,221,920 -1.59(-0.86%)
Jul 29, 2019 184.42 184.86 183.67 184.75 1,409,772 +0.39(+0.21%)
Jul 26, 2019 182.64 184.44 182.15 184.35 1,340,947 +1.84(+1.01%)
Jul 25, 2019 182.55 183.11 181.32 182.52 1,635,506 +0.47(+0.26%)
Jul 24, 2019 181.61 182.12 180.56 182.05 1,336,227 +0.01(+0.00%)
Jul 23, 2019 182.84 183.01 180.67 182.04 1,187,611 +0.02(+0.01%)
Jul 22, 2019 182.22 182.92 181.90 182.02 1,164,373 +0.48(+0.26%)
Jul 19, 2019 182.39 183.44 181.48 181.54 1,691,113 -0.83(-0.46%)
Jul 18, 2019 181.32 183.14 180.85 182.38 1,668,975 +0.95(+0.52%)
Jul 17, 2019 182.40 182.65 181.18 181.43 1,663,993 -0.41(-0.23%)
Jul 16, 2019 182.69 183.11 181.03 181.84 1,559,672 -1.00(-0.55%)
Jul 15, 2019 183.69 183.82 182.62 182.84 1,353,451 -0.83(-0.45%)
Jul 12, 2019 182.54 183.70 181.44 183.68 2,199,804 +1.44(+0.79%)
Jul 11, 2019 180.19 182.24 179.97 182.24 2,053,379 +2.77(+1.54%)
Jul 10, 2019 179.28 179.82 178.78 179.47 1,692,499 +0.58(+0.32%)
Jul 09, 2019 176.99 178.94 176.99 178.88 1,850,719 +0.73(+0.41%)
Jul 08, 2019 178.86 178.93 177.73 178.16 2,005,277 -1.01(-0.56%)
Jul 05, 2019 177.79 179.49 176.23 179.17 2,255,245 +0.39(+0.22%)
Jul 03, 2019 177.24 178.77 176.09 178.77 1,182,422 +2.22(+1.26%)
Jul 02, 2019 174.97 176.69 174.34 176.55 2,268,407 +1.62(+0.93%)
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