Financial News

Accenture Plc (NY: ACN )

361.42 USD -3.88 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 191.41 193.35 191.41 192.35 2,027,320 +0.97(+0.51%)
Sep 27, 2019 193.56 193.58 190.39 191.38 2,012,500 -0.74(-0.39%)
Sep 26, 2019 188.06 193.34 187.28 192.12 3,729,618 +1.25(+0.65%)
Sep 25, 2019 191.60 192.00 188.71 190.87 2,840,509 +0.73(+0.38%)
Sep 24, 2019 194.44 195.87 189.78 190.14 2,964,087 -2.70(-1.40%)
Sep 23, 2019 192.33 193.94 192.01 192.84 1,669,831 -0.25(-0.13%)
Sep 20, 2019 195.05 196.23 192.45 193.09 2,654,500 -1.58(-0.81%)
Sep 19, 2019 194.48 196.13 194.22 194.67 1,578,574 +0.54(+0.28%)
Sep 18, 2019 194.18 194.59 191.54 194.13 1,895,580 -0.82(-0.42%)
Sep 17, 2019 193.36 195.79 193.36 194.95 1,465,897 +0.79(+0.41%)
Sep 16, 2019 193.37 195.22 193.01 194.16 1,359,991 -0.46(-0.24%)
Sep 13, 2019 196.00 196.00 193.96 194.62 1,592,500 -0.90(-0.46%)
Sep 12, 2019 194.70 196.23 191.93 195.52 2,122,176 +4.15(+2.17%)
Sep 11, 2019 190.00 192.47 189.24 191.37 2,430,280 +1.71(+0.90%)
Sep 10, 2019 192.98 193.54 187.89 189.66 3,630,960 -5.17(-2.65%)
Sep 09, 2019 200.97 201.12 192.84 194.83 2,702,837 -6.29(-3.13%)
Sep 06, 2019 200.00 202.80 199.04 201.12 2,184,000 +1.63(+0.82%)
Sep 05, 2019 199.80 199.80 198.45 199.49 2,216,109 +1.78(+0.90%)
Sep 04, 2019 197.83 198.36 197.37 197.71 1,250,656 +1.96(+1.00%)
Sep 03, 2019 196.36 197.76 195.44 195.75 1,696,454 -2.42(-1.22%)
Aug 30, 2019 200.00 200.68 196.77 198.17 2,176,600 -0.57(-0.29%)
Aug 29, 2019 198.00 199.91 197.43 198.74 1,494,242 +1.90(+0.97%)
Aug 28, 2019 196.89 197.53 194.57 196.84 1,326,231 -0.32(-0.16%)
Aug 27, 2019 196.02 197.40 195.24 197.16 1,632,696 +1.69(+0.86%)
Aug 26, 2019 194.34 195.47 193.47 195.47 1,641,518 +2.66(+1.38%)
Aug 23, 2019 195.00 197.93 191.57 192.81 2,290,300 -3.53(-1.80%)
Aug 22, 2019 196.46 196.97 194.27 196.34 1,160,851 +0.61(+0.31%)
Aug 21, 2019 195.69 196.84 195.07 195.73 1,044,737 +1.53(+0.79%)
Aug 20, 2019 195.11 195.98 193.12 194.20 1,423,474 -0.98(-0.50%)
Aug 19, 2019 195.00 196.29 194.52 195.18 1,891,034 +1.96(+1.01%)
Aug 16, 2019 191.12 193.66 190.47 193.22 2,526,800 +3.66(+1.93%)
Aug 15, 2019 187.35 190.23 186.70 189.56 1,932,571 +2.59(+1.39%)
Aug 14, 2019 190.40 191.39 186.81 186.97 2,316,494 -5.91(-3.06%)
Aug 13, 2019 188.76 193.02 188.76 192.88 2,139,683 +2.88(+1.52%)
Aug 12, 2019 191.48 191.88 189.32 190.00 1,535,568 -1.48(-0.77%)
Aug 09, 2019 193.61 193.68 190.21 191.48 1,831,800 -2.70(-1.39%)
Aug 08, 2019 190.00 194.28 189.38 194.18 1,804,069 +5.31(+2.81%)
Aug 07, 2019 187.21 189.36 184.40 188.87 2,495,036 +0.06(+0.03%)
Aug 06, 2019 186.67 189.56 186.51 188.81 2,055,580 +3.26(+1.76%)
Aug 05, 2019 189.58 191.00 184.23 185.55 2,422,017 -7.46(-3.87%)
Aug 02, 2019 194.47 194.47 190.50 193.01 1,833,100 -1.15(-0.59%)
Aug 01, 2019 193.33 197.21 193.23 194.16 1,837,094 +1.58(+0.82%)
Jul 31, 2019 196.06 196.39 190.51 192.58 1,566,043 -3.07(-1.57%)
Jul 30, 2019 196.37 197.23 195.35 195.65 1,143,875 -1.70(-0.86%)
Jul 29, 2019 197.00 197.47 196.20 197.35 1,319,729 +0.42(+0.21%)
Jul 26, 2019 195.10 197.03 194.58 196.93 1,255,300 +1.96(+1.01%)
Jul 25, 2019 195.01 195.60 193.69 194.97 1,531,045 +0.50(+0.26%)
Jul 24, 2019 194.00 194.55 192.88 194.47 1,250,881 +0.01(+0.01%)
Jul 23, 2019 195.32 195.49 193.00 194.46 1,111,757 +0.02(+0.01%)
Jul 22, 2019 194.65 195.40 194.31 194.44 1,090,004 +0.51(+0.26%)
Jul 19, 2019 194.83 195.96 193.86 193.93 1,583,100 -0.89(-0.46%)
Jul 18, 2019 193.69 195.64 193.19 194.82 1,562,376 +1.01(+0.52%)
Jul 17, 2019 194.84 195.11 193.54 193.81 1,557,712 -0.44(-0.23%)
Jul 16, 2019 195.15 195.60 193.38 194.25 1,460,054 -1.07(-0.55%)
Jul 15, 2019 196.22 196.36 195.08 195.32 1,267,005 -0.89(-0.45%)
Jul 12, 2019 195.00 196.23 193.82 196.21 2,059,300 +1.54(+0.79%)
Jul 11, 2019 192.49 194.67 192.24 194.67 1,922,228 +2.96(+1.54%)
Jul 10, 2019 191.51 192.09 190.98 191.71 1,584,398 +0.62(+0.32%)
Jul 09, 2019 189.07 191.15 189.07 191.09 1,732,512 +0.78(+0.41%)
Jul 08, 2019 191.06 191.14 189.86 190.31 1,877,198 -1.08(-0.56%)
Jul 05, 2019 189.92 191.74 188.25 191.39 2,111,200 +0.42(+0.22%)
Jul 03, 2019 189.33 190.97 188.10 190.97 1,106,900 +2.37(+1.26%)
Jul 02, 2019 186.91 188.74 186.24 188.60 2,123,522 +1.73(+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