Financial News

Accenture Plc (NY: ACN )

324.21 USD -10.30 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 167.43 169.88 162.16 163.26 2,963,171 -6.56(-3.86%)
Mar 30, 2020 164.12 170.37 163.78 169.82 2,731,346 +6.94(+4.26%)
Mar 27, 2020 165.00 169.29 160.61 162.88 3,802,500 -8.46(-4.94%)
Mar 26, 2020 153.40 171.60 150.00 171.34 5,194,496 +19.52(+12.86%)
Mar 25, 2020 156.44 159.69 148.11 151.82 4,795,480 -5.03(-3.21%)
Mar 24, 2020 152.26 157.63 149.49 156.85 4,685,083 +13.16(+9.16%)
Mar 23, 2020 148.01 148.01 137.15 143.69 6,173,797 -6.25(-4.17%)
Mar 20, 2020 157.53 159.47 147.42 149.94 6,449,700 -8.56(-5.40%)
Mar 19, 2020 151.36 177.80 151.36 158.50 6,338,250 +7.35(+4.86%)
Mar 18, 2020 151.57 159.80 142.00 151.15 5,858,404 -6.56(-4.16%)
Mar 17, 2020 154.00 160.66 152.48 157.71 6,081,186 +5.17(+3.39%)
Mar 16, 2020 148.29 166.51 143.51 152.54 5,324,876 -13.97(-8.39%)
Mar 13, 2020 160.62 166.71 152.93 166.51 5,742,800 +13.98(+9.17%)
Mar 12, 2020 153.00 158.75 147.08 152.53 6,357,919 -12.58(-7.62%)
Mar 11, 2020 169.32 171.16 162.65 165.11 5,188,256 -9.45(-5.41%)
Mar 10, 2020 171.08 174.74 166.04 174.56 4,349,451 +10.45(+6.37%)
Mar 09, 2020 165.40 170.88 160.10 164.11 5,112,245 -14.64(-8.19%)
Mar 06, 2020 177.45 180.31 173.92 178.75 3,284,300 -3.81(-2.09%)
Mar 05, 2020 185.09 187.46 180.92 182.56 3,548,239 -6.30(-3.34%)
Mar 04, 2020 185.80 189.71 184.30 188.86 3,875,395 +6.64(+3.64%)
Mar 03, 2020 189.77 191.90 180.62 182.22 3,514,000 -7.33(-3.87%)
Mar 02, 2020 182.83 189.82 178.02 189.55 4,317,868 +8.96(+4.96%)
Feb 28, 2020 180.26 183.20 175.30 180.59 5,785,200 -5.85(-3.14%)
Feb 27, 2020 191.66 194.35 186.37 186.44 3,040,122 -9.23(-4.72%)
Feb 26, 2020 198.91 201.45 194.79 195.67 2,671,068 -1.43(-0.73%)
Feb 25, 2020 204.78 205.48 195.86 197.10 2,882,920 -7.26(-3.55%)
Feb 24, 2020 204.47 207.87 203.45 204.36 2,600,256 -7.53(-3.55%)
Feb 21, 2020 212.59 213.55 210.49 211.89 2,088,800 -2.01(-0.94%)
Feb 20, 2020 215.88 216.32 211.61 213.90 1,481,699 -2.02(-0.94%)
Feb 19, 2020 215.00 216.39 214.38 215.92 1,806,042 +2.16(+1.01%)
Feb 18, 2020 212.50 214.06 211.20 213.76 1,699,427 +1.39(+0.65%)
Feb 14, 2020 213.25 213.54 211.35 212.37 2,096,500 -0.03(-0.01%)
Feb 13, 2020 209.87 213.54 209.34 212.40 1,721,214 +0.41(+0.19%)
Feb 12, 2020 212.20 212.87 211.54 211.99 1,801,311 -0.15(-0.07%)
Feb 11, 2020 213.38 213.98 211.76 212.14 1,321,019 -0.41(-0.19%)
Feb 10, 2020 210.19 212.97 210.19 212.55 1,421,563 +0.97(+0.46%)
Feb 07, 2020 213.34 213.39 211.09 211.58 1,447,700 -2.58(-1.20%)
Feb 06, 2020 213.00 214.38 212.31 214.16 1,611,464 +1.94(+0.91%)
Feb 05, 2020 213.89 214.46 210.41 212.22 2,102,467 -0.31(-0.15%)
Feb 04, 2020 210.00 213.79 209.74 212.53 2,242,773 +4.73(+2.28%)
Feb 03, 2020 205.34 208.42 205.25 207.80 2,345,722 +2.59(+1.26%)
Jan 31, 2020 208.50 209.63 204.00 205.21 1,793,500 -3.16(-1.52%)
Jan 30, 2020 207.50 208.93 205.20 208.37 1,579,621 +0.41(+0.20%)
Jan 29, 2020 210.68 211.21 207.79 207.96 1,491,605 -2.28(-1.08%)
Jan 28, 2020 207.87 210.96 207.25 210.24 1,810,188 +3.69(+1.79%)
Jan 27, 2020 205.18 207.84 204.85 206.55 1,381,344 -2.02(-0.97%)
Jan 24, 2020 211.00 211.59 208.05 208.57 2,348,900 -2.11(-1.00%)
Jan 23, 2020 209.40 210.81 208.87 210.68 2,368,412 +1.27(+0.61%)
Jan 22, 2020 210.20 211.86 209.35 209.41 1,873,641 +0.26(+0.12%)
Jan 21, 2020 207.50 210.16 207.00 209.15 2,687,176 -0.05(-0.02%)
Jan 17, 2020 210.00 210.65 208.35 209.20 2,584,500 +0.22(+0.11%)
Jan 16, 2020 208.14 209.10 207.90 208.98 2,691,614 +1.72(+0.83%)
Jan 15, 2020 208.00 208.43 206.73 207.26 1,985,994 -0.47(-0.23%)
Jan 14, 2020 209.55 211.00 207.03 207.73 2,499,113 -1.86(-0.89%)
Jan 13, 2020 207.49 209.84 207.49 209.59 2,202,783 +1.93(+0.93%)
Jan 10, 2020 206.93 208.31 206.73 207.66 1,573,000 +1.51(+0.73%)
Jan 09, 2020 205.50 207.28 205.16 206.15 2,910,618 +1.82(+0.89%)
Jan 08, 2020 204.00 205.45 203.53 204.33 2,271,348 +0.40(+0.20%)
Jan 07, 2020 203.20 206.26 203.19 203.93 3,098,282 -4.50(-2.16%)
Jan 06, 2020 208.27 208.79 206.81 208.43 2,841,424 -1.37(-0.65%)
Jan 03, 2020 208.50 210.62 207.00 209.80 1,802,000 -0.35(-0.17%)
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