Financial News

Accenture Plc (NY: ACN )

342.69 USD -1.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 184.83 186.96 184.43 186.87 2,404,745 +2.10(+1.14%)
Jun 28, 2019 184.23 185.50 182.87 184.77 2,937,800 +1.77(+0.97%)
Jun 27, 2019 178.80 183.11 177.99 183.00 3,434,641 -0.31(-0.17%)
Jun 26, 2019 185.63 185.93 183.31 183.31 2,392,792 -1.59(-0.86%)
Jun 25, 2019 186.52 186.66 184.48 184.90 1,863,449 -1.21(-0.65%)
Jun 24, 2019 186.07 187.15 185.58 186.11 1,703,151 +0.55(+0.30%)
Jun 21, 2019 187.10 187.31 185.19 185.56 3,306,500 -0.96(-0.51%)
Jun 20, 2019 184.79 186.96 184.48 186.52 2,121,985 +2.57(+1.40%)
Jun 19, 2019 184.73 185.38 183.51 183.95 2,023,532 -0.55(-0.30%)
Jun 18, 2019 184.99 185.67 184.29 184.50 1,972,568 +0.60(+0.33%)
Jun 17, 2019 185.00 185.33 183.78 183.90 1,177,874 -1.07(-0.58%)
Jun 14, 2019 184.66 185.83 184.14 184.97 1,864,700 +0.02(+0.01%)
Jun 13, 2019 185.87 186.10 184.24 184.95 1,323,687 +0.36(+0.20%)
Jun 12, 2019 183.62 185.07 183.22 184.59 1,402,136 +1.22(+0.67%)
Jun 11, 2019 185.76 186.68 183.07 183.37 1,423,354 -1.07(-0.58%)
Jun 10, 2019 184.33 185.27 183.73 184.44 1,524,978 +1.52(+0.83%)
Jun 07, 2019 181.63 184.23 181.27 182.92 1,965,900 +2.52(+1.40%)
Jun 06, 2019 180.00 180.98 179.33 180.40 1,737,729 +0.84(+0.47%)
Jun 05, 2019 179.42 180.35 178.39 179.56 1,492,153 +1.59(+0.89%)
Jun 04, 2019 177.27 178.02 175.77 177.97 2,269,684 +2.81(+1.60%)
Jun 03, 2019 177.87 178.36 174.23 175.16 1,774,584 -2.91(-1.63%)
May 31, 2019 177.47 178.63 176.49 178.07 1,799,500 -0.75(-0.42%)
May 30, 2019 177.66 179.46 177.66 178.82 1,047,890 +1.21(+0.68%)
May 29, 2019 177.64 178.70 176.61 177.61 1,528,848 -0.78(-0.44%)
May 28, 2019 179.26 180.11 177.80 178.39 2,336,466 -0.42(-0.23%)
May 24, 2019 179.56 180.33 178.64 178.81 1,267,300 +0.54(+0.30%)
May 23, 2019 178.36 178.87 176.44 178.27 1,216,373 -2.12(-1.18%)
May 22, 2019 179.32 181.38 179.19 180.39 1,212,257 +0.82(+0.46%)
May 21, 2019 179.61 180.00 178.81 179.57 1,224,851 +1.03(+0.58%)
May 20, 2019 176.98 179.47 176.44 178.54 1,566,035 +0.21(+0.12%)
May 17, 2019 176.39 179.19 176.39 178.33 1,551,000 +0.16(+0.09%)
May 16, 2019 176.27 179.75 176.11 178.17 2,232,076 +2.77(+1.58%)
May 15, 2019 172.21 176.14 172.18 175.40 2,060,834 +1.79(+1.03%)
May 14, 2019 171.91 174.77 171.91 173.61 1,706,943 +2.59(+1.51%)
May 13, 2019 171.39 172.00 170.35 171.02 1,853,848 -3.28(-1.88%)
May 10, 2019 173.72 174.98 170.67 174.30 2,139,500 -0.16(-0.09%)
May 09, 2019 172.10 174.58 171.39 174.46 2,044,771 +0.64(+0.37%)
May 08, 2019 174.07 175.25 173.16 173.82 1,984,874 -0.12(-0.07%)
May 07, 2019 174.92 175.15 172.36 173.94 2,308,518 -2.32(-1.32%)
May 06, 2019 173.83 176.87 172.89 176.26 1,630,188 -0.72(-0.41%)
May 03, 2019 177.03 177.96 176.52 176.98 2,680,100 -2.41(-1.34%)
May 02, 2019 181.00 182.33 178.49 179.39 1,889,615 -1.92(-1.06%)
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