Financial News

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 396.04 400.12 395.48 397.82 1,212,381 +0.69(+0.17%)
Dec 30, 2021 399.46 399.84 395.26 397.13 1,331,780 -1.53(-0.38%)
Dec 29, 2021 398.08 400.52 396.04 398.65 1,085,555 +0.14(+0.04%)
Dec 28, 2021 398.25 400.31 396.98 398.51 1,419,898 -0.06(-0.01%)
Dec 27, 2021 390.34 399.16 389.94 398.57 1,986,489 +11.54(+2.98%)
Dec 23, 2021 386.06 390.42 384.78 387.03 1,431,893 -0.36(-0.09%)
Dec 22, 2021 377.37 387.45 377.34 387.40 2,378,450 +10.36(+2.75%)
Dec 21, 2021 372.34 377.28 369.32 377.03 2,319,928 +6.82(+1.84%)
Dec 20, 2021 375.10 375.63 368.04 370.21 2,803,990 -10.04(-2.64%)
Dec 17, 2021 380.36 388.28 375.53 380.25 5,136,490 -4.18(-1.09%)
Dec 16, 2021 396.40 396.95 382.92 384.43 6,562,281 +24.28(+6.74%)
Dec 15, 2021 355.27 360.71 352.47 360.15 2,921,643 +5.34(+1.51%)
Dec 14, 2021 359.27 360.61 351.71 354.81 2,579,322 -7.67(-2.12%)
Dec 13, 2021 364.12 365.77 362.03 362.48 2,962,568 -1.65(-0.45%)
Dec 10, 2021 359.12 364.60 357.94 364.12 2,067,444 +7.67(+2.15%)
Dec 09, 2021 357.75 358.79 355.62 356.46 1,918,860 -2.95(-0.82%)
Dec 08, 2021 356.93 359.73 354.73 359.41 2,366,475 +3.06(+0.86%)
Dec 07, 2021 355.07 358.08 351.20 356.35 2,025,597 +8.74(+2.51%)
Dec 06, 2021 347.38 350.65 343.64 347.61 2,188,545 +0.78(+0.22%)
Dec 03, 2021 354.50 355.80 342.92 346.83 2,430,027 -3.72(-1.06%)
Dec 02, 2021 345.19 354.00 345.19 350.56 3,317,630 +4.95(+1.43%)
Dec 01, 2021 350.53 354.66 345.42 345.60 2,997,788 +2.63(+0.77%)
Nov 30, 2021 347.07 350.32 342.87 342.98 4,961,497 -8.08(-2.30%)
Nov 29, 2021 344.64 354.61 344.64 351.06 2,977,297 +11.73(+3.46%)
Nov 26, 2021 346.59 347.24 338.46 339.33 2,760,783 -8.42(-2.42%)
Nov 24, 2021 344.73 348.28 344.22 347.74 2,283,632 +1.60(+0.46%)
Nov 23, 2021 347.82 348.90 342.83 346.14 2,082,631 -2.50(-0.72%)
Nov 22, 2021 356.43 357.66 348.43 348.64 2,186,656 -6.23(-1.76%)
Nov 19, 2021 356.94 359.58 354.75 354.87 2,671,732 -0.95(-0.27%)
Nov 18, 2021 356.33 356.55 355.68 355.81 2,663,416 -1.92(-0.54%)
Nov 17, 2021 356.55 359.79 354.65 357.73 2,521,738 +1.56(+0.44%)
Nov 16, 2021 352.48 358.05 352.21 356.18 2,118,932 +2.60(+0.74%)
Nov 15, 2021 356.76 357.10 353.20 353.58 2,039,689 -2.67(-0.75%)
Nov 12, 2021 353.15 356.61 351.58 356.25 1,877,881 +4.82(+1.37%)
Nov 11, 2021 350.82 352.34 349.55 351.43 1,234,123 +1.41(+0.40%)
Nov 10, 2021 350.24 350.02 1,409,320 -2.62(-0.74%)
Nov 09, 2021 351.83 352.94 350.05 352.64 1,944,163 +0.52(+0.15%)
Nov 08, 2021 355.07 355.70 351.34 352.12 1,803,993 -1.47(-0.42%)
Nov 05, 2021 353.96 357.10 352.15 353.59 2,199,348 +1.59(+0.45%)
Nov 04, 2021 348.29 352.11 346.88 352.00 2,062,501 +4.51(+1.30%)
Nov 03, 2021 346.37 347.87 340.09 347.49 1,800,134 +0.58(+0.17%)
Nov 02, 2021 342.63 348.58 342.20 346.91 2,303,403 +5.93(+1.74%)
Nov 01, 2021 344.35 342.91 337.89 340.98 1,667,148 -3.33(-0.97%)
Oct 29, 2021 340.27 345.11 339.81 344.31 2,048,750 +2.37(+0.69%)
Oct 28, 2021 341.09 343.88 340.42 341.94 1,563,925 +2.18(+0.64%)
Oct 27, 2021 340.69 342.51 339.51 339.76 1,633,739 -2.20(-0.64%)
Oct 26, 2021 342.58 341.89 341.96 1,613,630 -0.10(-0.03%)
Oct 25, 2021 339.01 342.74 337.29 342.05 1,587,954 +2.54(+0.75%)
Oct 22, 2021 334.19 341.00 334.19 339.51 1,520,838 +6.40(+1.92%)
Oct 21, 2021 331.84 333.47 330.81 333.11 1,584,191 +1.27(+0.38%)
Oct 20, 2021 335.87 336.30 331.62 331.84 1,813,362 -3.78(-1.13%)
Oct 19, 2021 331.07 336.60 330.58 335.62 2,269,392 +6.30(+1.91%)
Oct 18, 2021 327.81 330.35 326.90 329.33 1,705,664 +1.31(+0.40%)
Oct 15, 2021 327.41 328.08 325.51 328.02 2,162,172 +2.67(+0.82%)
Oct 14, 2021 319.69 325.58 318.62 325.36 1,707,307 +8.50(+2.68%)
Oct 13, 2021 315.00 318.17 312.70 316.85 1,843,025 +3.32(+1.06%)
Oct 12, 2021 313.94 315.17 313.06 313.53 2,147,346 +1.14(+0.36%)
Oct 11, 2021 310.70 314.53 310.49 312.39 1,542,586 +1.25(+0.40%)
Oct 08, 2021 312.62 313.48 310.52 311.14 1,285,415 -1.01(-0.32%)
Oct 07, 2021 313.83 315.29 311.73 312.15 1,242,068 +1.01(+0.33%)
Oct 06, 2021 309.15 311.29 306.66 311.14 2,264,225 +0.07(+0.02%)
Oct 05, 2021 307.09 313.19 306.95 311.07 1,709,176 +5.39(+1.76%)
Oct 04, 2021 309.43 310.31 302.36 305.69 1,854,628 -5.14(-1.65%)
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