Financial News

Accenture Plc (NY: ACN )

285.72 +0.31 (+0.11%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 194.87 195.76 192.16 195.00 2,621,409 -0.05(-0.02%)
May 28, 2020 193.44 197.47 193.44 195.04 2,358,098 +1.68(+0.87%)
May 27, 2020 191.86 193.38 189.76 193.36 2,068,418 +3.41(+1.80%)
May 26, 2020 192.87 193.42 189.59 189.95 2,490,527 +2.60(+1.39%)
May 22, 2020 187.71 188.49 184.85 187.35 1,362,247 +0.20(+0.11%)
May 21, 2020 188.30 189.10 186.37 187.14 1,419,596 -1.62(-0.86%)
May 20, 2020 186.18 189.24 185.92 188.77 2,372,720 +4.92(+2.68%)
May 19, 2020 186.18 188.12 183.68 183.85 1,844,685 -2.57(-1.38%)
May 18, 2020 182.79 187.76 181.93 186.42 2,331,243 +8.58(+4.82%)
May 15, 2020 172.51 177.92 171.99 177.84 3,753,393 +3.76(+2.16%)
May 14, 2020 172.83 174.10 169.19 174.08 2,867,491 -0.98(-0.56%)
May 13, 2020 178.96 179.06 172.88 175.05 2,429,098 -4.56(-2.54%)
May 12, 2020 181.67 183.75 179.59 179.62 1,977,217 -1.96(-1.08%)
May 11, 2020 180.36 183.30 179.20 181.58 2,082,165 -0.78(-0.43%)
May 08, 2020 182.78 183.61 181.51 182.37 1,839,629 +1.40(+0.77%)
May 07, 2020 176.98 181.27 176.50 180.96 2,373,323 +6.51(+3.73%)
May 06, 2020 176.12 176.50 173.17 174.46 1,525,033 -1.20(-0.68%)
May 05, 2020 176.10 177.85 175.05 175.65 1,676,995 +2.02(+1.16%)
May 04, 2020 172.13 174.70 171.07 173.63 1,768,609 -0.54(-0.31%)
May 01, 2020 175.74 176.98 173.37 174.17 2,134,205 -4.93(-2.75%)
Apr 30, 2020 179.44 180.35 178.14 179.11 2,833,921 -2.29(-1.26%)
Apr 29, 2020 176.32 181.99 175.73 181.40 3,058,027 +8.90(+5.16%)
Apr 28, 2020 176.10 177.24 171.10 172.50 2,233,500 -1.03(-0.60%)
Apr 27, 2020 170.44 174.60 170.41 173.54 2,541,285 +3.84(+2.26%)
Apr 24, 2020 170.61 170.61 166.90 169.70 2,193,038 +2.48(+1.48%)
Apr 23, 2020 167.66 169.56 166.49 167.22 3,130,741 +0.57(+0.34%)
Apr 22, 2020 164.45 167.65 163.65 166.65 1,986,469 +5.87(+3.65%)
Apr 21, 2020 165.21 167.12 160.27 160.78 2,803,450 -8.22(-4.86%)
Apr 20, 2020 166.92 171.09 166.12 169.00 2,597,177 -0.34(-0.20%)
Apr 17, 2020 166.85 169.41 166.40 169.34 4,920,739 +6.91(+4.25%)
Apr 16, 2020 165.63 166.40 162.02 162.43 3,155,079 -1.45(-0.89%)
Apr 15, 2020 168.57 168.58 163.34 163.88 2,589,748 -7.59(-4.43%)
Apr 14, 2020 170.42 172.24 169.47 171.48 2,986,026 +5.32(+3.20%)
Apr 13, 2020 169.63 170.43 163.25 166.15 1,992,647 -5.15(-3.01%)
Apr 09, 2020 166.79 173.18 166.09 171.30 3,888,317 +5.96(+3.60%)
Apr 08, 2020 160.38 166.27 158.93 165.34 2,561,534 +7.33(+4.64%)
Apr 07, 2020 164.72 165.11 157.83 158.02 3,118,726 -1.86(-1.16%)
Apr 06, 2020 153.07 160.55 151.20 159.87 3,209,330 +13.38(+9.14%)
Apr 03, 2020 149.81 152.82 142.76 146.49 3,912,310 -3.97(-2.64%)
Apr 02, 2020 148.32 154.53 147.84 150.46 3,147,093 +1.53(+1.03%)
Apr 01, 2020 152.67 154.84 146.91 148.93 3,087,924 -8.26(-5.26%)
Mar 31, 2020 161.20 163.56 156.13 157.19 3,077,637 -6.32(-3.86%)
Mar 30, 2020 158.02 164.03 157.69 163.50 2,836,857 +6.68(+4.26%)
Mar 27, 2020 158.86 162.99 154.64 156.82 3,949,389 -8.15(-4.94%)
Mar 26, 2020 147.69 165.22 144.42 164.97 5,395,157 +18.79(+12.86%)
Mar 25, 2020 150.62 153.75 142.60 146.17 4,980,727 -4.84(-3.21%)
Mar 24, 2020 146.60 151.77 143.93 151.02 4,866,066 +12.67(+9.16%)
Mar 23, 2020 142.50 142.50 132.05 138.35 6,412,288 -6.02(-4.17%)
Mar 20, 2020 151.67 153.54 141.94 144.36 6,698,849 -8.24(-5.40%)
Mar 19, 2020 145.73 171.19 145.73 152.60 6,583,094 +7.08(+4.86%)
Mar 18, 2020 145.93 153.86 136.72 145.53 6,084,712 -6.32(-4.16%)
Mar 17, 2020 148.27 154.69 146.81 151.84 6,316,100 +4.98(+3.39%)
Mar 16, 2020 142.78 160.32 138.17 146.87 5,530,574 -13.45(-8.39%)
Mar 13, 2020 154.65 160.51 147.24 160.32 5,964,642 +13.46(+9.17%)
Mar 12, 2020 147.31 152.85 141.61 146.86 6,603,523 -12.11(-7.62%)
Mar 11, 2020 163.02 164.80 156.60 158.97 5,388,676 -9.10(-5.41%)
Mar 10, 2020 164.72 168.24 159.86 168.07 4,517,468 +10.06(+6.37%)
Mar 09, 2020 159.25 164.52 154.15 158.01 5,309,729 -14.10(-8.19%)
Mar 06, 2020 170.85 173.60 167.45 172.10 3,411,171 -3.67(-2.09%)
Mar 05, 2020 178.21 180.49 174.19 175.77 3,685,306 -6.07(-3.34%)
Mar 04, 2020 178.89 182.65 177.44 181.84 4,025,100 +6.39(+3.64%)
Mar 03, 2020 182.71 184.76 173.90 175.44 3,649,744 -7.06(-3.87%)
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