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 (%)
Apr 30, 2019 181.58 182.83 181.17 182.67 1,535,810 +1.46(+0.81%)
Apr 29, 2019 180.78 181.72 180.64 181.21 1,111,861 +0.38(+0.21%)
Apr 26, 2019 180.12 180.85 179.09 180.83 1,010,200 +0.88(+0.49%)
Apr 25, 2019 180.58 180.58 178.61 179.95 1,035,343 -0.86(-0.48%)
Apr 24, 2019 180.86 181.41 180.27 180.81 1,463,883 +0.33(+0.18%)
Apr 23, 2019 178.20 180.55 177.96 180.48 1,785,525 +2.41(+1.35%)
Apr 22, 2019 177.25 178.25 177.02 178.07 1,393,852 -0.54(-0.30%)
Apr 18, 2019 178.72 179.00 177.39 178.61 1,319,600 -0.34(-0.19%)
Apr 17, 2019 179.58 180.00 178.90 178.95 1,597,494 -0.11(-0.06%)
Apr 16, 2019 179.80 179.90 178.26 179.06 1,618,240 -0.24(-0.13%)
Apr 15, 2019 178.41 179.63 177.95 179.30 1,619,219 +0.66(+0.37%)
Apr 12, 2019 178.50 179.36 177.80 178.64 2,663,400 +0.28(+0.16%)
Apr 11, 2019 177.18 178.47 176.90 178.36 1,417,211 +1.36(+0.77%)
Apr 10, 2019 176.80 177.75 176.10 177.00 1,582,598 -0.73(-0.41%)
Apr 09, 2019 177.75 178.47 177.28 177.73 1,813,989 -1.18(-0.66%)
Apr 08, 2019 177.67 179.07 177.37 178.91 1,373,368 +0.76(+0.43%)
Apr 05, 2019 177.44 178.42 177.04 178.15 1,861,400 +0.99(+0.56%)
Apr 04, 2019 177.19 177.44 175.86 177.16 2,269,657 -0.03(-0.02%)
Apr 03, 2019 175.90 177.39 175.48 177.19 2,481,837 +1.82(+1.04%)
Apr 02, 2019 175.83 176.55 174.55 175.37 1,923,551 -0.95(-0.54%)
Apr 01, 2019 175.50 176.52 174.79 176.32 2,977,896 +0.30(+0.17%)
Mar 29, 2019 175.30 176.97 174.95 176.02 2,773,000 +0.90(+0.51%)
Mar 28, 2019 170.92 177.49 170.48 175.12 5,398,589 +8.65(+5.20%)
Mar 27, 2019 167.00 167.80 165.37 166.47 2,375,363 -0.47(-0.28%)
Mar 26, 2019 166.48 167.60 165.94 166.94 1,777,791 +1.86(+1.13%)
Mar 25, 2019 164.98 165.47 164.00 165.08 1,769,893 -0.16(-0.10%)
Mar 22, 2019 167.80 168.42 165.11 165.24 1,602,600 -3.00(-1.78%)
Mar 21, 2019 165.18 168.92 165.18 168.24 1,666,372 +1.97(+1.18%)
Mar 20, 2019 166.40 167.26 164.81 166.27 2,128,784 +0.07(+0.04%)
Mar 19, 2019 167.11 167.63 165.53 166.20 1,949,569 -0.23(-0.14%)
Mar 18, 2019 166.75 167.44 165.14 166.43 1,592,110 +0.04(+0.02%)
Mar 15, 2019 165.00 167.04 164.90 166.39 3,737,100 +1.57(+0.95%)
Mar 14, 2019 164.46 164.93 164.11 164.82 2,270,066 +0.71(+0.43%)
Mar 13, 2019 164.97 165.28 163.66 164.11 2,095,157 +0.12(+0.07%)
Mar 12, 2019 164.49 165.82 163.72 163.99 2,351,166 +0.05(+0.03%)
Mar 11, 2019 162.48 164.07 161.99 163.94 1,240,427 +2.25(+1.39%)
Mar 08, 2019 161.00 161.81 160.50 161.69 1,458,000 -0.16(-0.10%)
Mar 07, 2019 162.21 162.45 160.78 161.85 1,654,983 -0.54(-0.33%)
Mar 06, 2019 164.06 164.06 162.34 162.39 1,733,268 -1.28(-0.78%)
Mar 05, 2019 162.97 163.91 162.52 163.67 1,543,201 +0.85(+0.52%)
Mar 04, 2019 164.75 164.92 160.91 162.82 1,896,316 -1.38(-0.84%)
Mar 01, 2019 163.00 164.90 162.68 164.20 2,227,600 +2.82(+1.75%)
Feb 28, 2019 160.90 162.00 160.39 161.38 2,017,270 +0.75(+0.47%)
Feb 27, 2019 160.85 161.26 160.13 160.63 1,536,250 -0.71(-0.44%)
Feb 26, 2019 161.62 162.50 161.04 161.34 1,508,591 -0.33(-0.20%)
Feb 25, 2019 162.06 162.41 161.53 161.67 1,346,974 +0.17(+0.11%)
Feb 22, 2019 160.18 161.83 159.96 161.50 1,679,300 +1.97(+1.23%)
Feb 21, 2019 159.58 160.05 158.88 159.53 1,835,726 -0.18(-0.11%)
Feb 20, 2019 159.78 160.12 158.43 159.71 1,918,737 +0.23(+0.14%)
Feb 19, 2019 158.61 160.10 158.19 159.48 1,656,522 +0.25(+0.16%)
Feb 15, 2019 159.08 159.33 158.23 159.23 2,395,200 +1.38(+0.87%)
Feb 14, 2019 157.72 158.84 156.74 157.85 1,552,928 -0.18(-0.11%)
Feb 13, 2019 157.00 158.54 156.86 158.03 1,851,941 +1.40(+0.89%)
Feb 12, 2019 156.03 157.03 155.64 156.63 1,844,944 +1.31(+0.84%)
Feb 11, 2019 156.00 157.30 155.02 155.32 1,410,528 -0.27(-0.17%)
Feb 08, 2019 154.15 155.95 154.02 155.59 2,300,000 +0.41(+0.26%)
Feb 07, 2019 155.85 156.00 154.19 155.18 2,109,763 -1.98(-1.26%)
Feb 06, 2019 157.15 158.03 156.89 157.16 1,375,103 -0.16(-0.10%)
Feb 05, 2019 156.75 157.41 156.55 157.32 1,764,575 +0.77(+0.49%)
Feb 04, 2019 155.00 156.64 154.23 156.55 1,658,869 +1.81(+1.17%)
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