Financial News

Accenture Plc (NY: ACN )

353.79 USD +6.67 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 249.06 250.44 246.29 249.09 2,441,365 -1.03(-0.41%)
Nov 27, 2020 250.08 250.91 248.51 250.12 888,100 +0.79(+0.32%)
Nov 25, 2020 250.00 250.40 248.32 249.33 1,433,900 -0.67(-0.27%)
Nov 24, 2020 247.41 250.09 245.90 250.00 1,899,320 +3.80(+1.54%)
Nov 23, 2020 244.71 246.67 242.57 246.20 1,288,584 +2.76(+1.13%)
Nov 20, 2020 243.95 246.00 242.26 243.44 1,771,800 +0.24(+0.10%)
Nov 19, 2020 241.51 243.46 238.69 243.20 1,611,716 +3.47(+1.45%)
Nov 18, 2020 243.36 243.82 239.55 239.73 1,613,201 -4.09(-1.68%)
Nov 17, 2020 243.37 245.49 241.28 243.82 1,318,076 -1.13(-0.46%)
Nov 16, 2020 243.88 246.69 242.64 244.95 1,631,416 +3.17(+1.31%)
Nov 13, 2020 239.99 242.42 238.09 241.78 1,456,200 +3.63(+1.52%)
Nov 12, 2020 242.00 243.09 236.89 238.15 1,672,162 -4.60(-1.89%)
Nov 11, 2020 240.96 244.08 240.13 242.75 1,757,202 +4.04(+1.69%)
Nov 10, 2020 238.61 239.60 235.58 238.71 2,818,012 -1.51(-0.63%)
Nov 09, 2020 239.89 248.00 239.66 240.22 3,052,075 +3.93(+1.66%)
Nov 06, 2020 235.01 237.00 231.07 236.29 1,417,500 +2.30(+0.98%)
Nov 05, 2020 233.37 236.12 232.41 233.99 1,954,834 +6.07(+2.66%)
Nov 04, 2020 225.00 230.90 224.40 227.92 1,724,972 +2.21(+0.98%)
Nov 03, 2020 222.00 227.77 221.43 225.71 1,544,039 +5.52(+2.51%)
Nov 02, 2020 219.17 223.16 218.32 220.19 2,087,153 +3.28(+1.51%)
Oct 30, 2020 215.28 217.81 213.64 216.91 1,972,600 +0.47(+0.22%)
Oct 29, 2020 215.51 218.53 212.45 216.44 1,499,126 +2.50(+1.17%)
Oct 28, 2020 216.81 217.93 212.92 213.94 2,412,223 -6.72(-3.05%)
Oct 27, 2020 220.63 223.00 220.21 220.66 1,567,819 +1.43(+0.65%)
Oct 26, 2020 225.36 227.99 218.35 219.23 2,162,121 -10.47(-4.56%)
Oct 23, 2020 227.70 229.80 226.93 229.70 1,187,600 +1.56(+0.68%)
Oct 22, 2020 233.10 234.71 227.85 228.14 1,661,281 -4.96(-2.13%)
Oct 21, 2020 229.90 234.38 229.05 233.10 1,701,771 +2.71(+1.18%)
Oct 20, 2020 226.70 232.29 226.45 230.39 1,783,836 +4.15(+1.83%)
Oct 19, 2020 230.23 233.25 225.72 226.24 1,904,489 -3.81(-1.66%)
Oct 16, 2020 229.03 231.94 228.68 230.05 1,796,400 +1.28(+0.56%)
Oct 15, 2020 225.59 230.68 225.26 228.77 1,273,410 -0.66(-0.29%)
Oct 14, 2020 228.88 231.90 228.32 229.43 1,443,841 +0.05(+0.02%)
Oct 13, 2020 230.72 231.90 228.81 229.38 1,634,008 -1.21(-0.52%)
Oct 12, 2020 229.69 231.76 227.58 230.59 1,524,271 +1.90(+0.83%)
Oct 09, 2020 225.86 229.09 225.80 228.69 1,312,400 +3.08(+1.37%)
Oct 08, 2020 226.04 226.79 223.97 225.61 1,394,402 +2.16(+0.97%)
Oct 07, 2020 221.90 224.63 220.05 223.45 2,005,752 +3.10(+1.41%)
Oct 06, 2020 223.59 225.27 220.09 220.35 2,286,275 -3.14(-1.40%)
Oct 05, 2020 224.37 224.94 222.04 223.49 1,446,005 +1.09(+0.49%)
Oct 02, 2020 222.05 224.92 221.35 222.40 1,936,000 -2.78(-1.23%)
Oct 01, 2020 227.36 229.24 224.03 225.18 1,928,778 -0.81(-0.36%)
Sep 30, 2020 225.27 228.29 224.62 225.99 2,250,157 +1.91(+0.85%)
Sep 29, 2020 223.37 225.17 222.31 224.08 2,571,997 +1.30(+0.58%)
Sep 28, 2020 219.09 223.89 218.30 222.78 2,587,689 +8.15(+3.80%)
Sep 25, 2020 213.03 215.07 210.42 214.63 3,691,100 +0.21(+0.10%)
Sep 24, 2020 218.87 220.45 213.15 214.42 4,828,693 -16.23(-7.04%)
Sep 23, 2020 238.53 239.35 230.37 230.65 2,687,742 -6.27(-2.65%)
Sep 22, 2020 234.14 237.07 231.79 236.92 1,785,581 +3.01(+1.29%)
Sep 21, 2020 232.84 233.98 230.03 233.91 2,305,915 -2.27(-0.96%)
Sep 18, 2020 234.62 238.40 233.43 236.18 3,676,400 -0.64(-0.27%)
Sep 17, 2020 237.40 239.09 233.88 236.82 2,002,494 -2.60(-1.09%)
Sep 16, 2020 241.46 244.90 239.17 239.42 1,800,433 -0.78(-0.32%)
Sep 15, 2020 240.37 242.80 239.00 240.20 1,296,422 +1.37(+0.57%)
Sep 14, 2020 237.60 240.99 236.81 238.83 1,576,369 +4.06(+1.73%)
Sep 11, 2020 236.43 237.76 233.25 234.77 1,301,000 +1.12(+0.48%)
Sep 10, 2020 241.00 243.99 232.11 233.65 2,024,099 -5.26(-2.20%)
Sep 09, 2020 236.80 241.36 234.81 238.91 1,670,232 +6.26(+2.69%)
Sep 08, 2020 231.05 236.00 230.62 232.65 2,361,208 -3.42(-1.45%)
Sep 04, 2020 240.17 240.87 231.90 236.07 1,946,400 -2.91(-1.22%)
Sep 03, 2020 245.10 246.14 237.13 238.98 2,350,606 -8.20(-3.32%)
Sep 02, 2020 241.90 247.82 240.84 247.18 1,702,836 +7.16(+2.98%)
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