Financial News

Accenture Plc (NY: ACN )

285.71 USD +0.43 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 248.24 249.23 241.73 241.92 2,494,400 -7.42(-2.98%)
Jan 28, 2021 249.24 252.80 248.14 249.34 1,794,211 +3.24(+1.32%)
Jan 27, 2021 248.66 251.22 244.39 246.10 1,830,878 -6.89(-2.72%)
Jan 26, 2021 253.19 254.41 251.14 252.99 1,345,308 +0.95(+0.38%)
Jan 25, 2021 251.86 253.79 249.06 252.04 1,921,637 -2.73(-1.07%)
Jan 22, 2021 255.37 256.37 253.57 254.77 2,049,600 -3.17(-1.23%)
Jan 21, 2021 260.46 261.81 256.91 257.94 1,625,538 -3.73(-1.43%)
Jan 20, 2021 257.99 262.38 257.00 261.67 2,081,643 +5.83(+2.28%)
Jan 19, 2021 254.41 257.30 253.75 255.84 2,249,376 +2.19(+0.86%)
Jan 15, 2021 253.62 255.97 253.03 253.65 1,915,100 -1.35(-0.53%)
Jan 14, 2021 257.25 257.25 254.12 255.00 2,253,236 -2.08(-0.81%)
Jan 13, 2021 256.45 259.09 256.45 257.08 1,870,727 -1.32(-0.51%)
Jan 12, 2021 260.12 261.22 256.02 258.40 1,898,162 -1.95(-0.75%)
Jan 11, 2021 262.83 264.71 260.27 260.35 1,745,080 -3.81(-1.44%)
Jan 08, 2021 263.81 266.53 261.29 264.16 2,010,600 +0.96(+0.36%)
Jan 07, 2021 260.36 264.92 260.34 263.20 2,068,188 +2.46(+0.94%)
Jan 06, 2021 259.20 263.59 256.95 260.74 2,535,552 +2.82(+1.09%)
Jan 05, 2021 256.40 258.64 255.14 257.92 1,809,201 +1.46(+0.57%)
Jan 04, 2021 261.00 261.66 254.05 256.46 2,505,108 -4.75(-1.82%)
Dec 31, 2020 261.21 261.21 261.21 992,768 +3.67(+1.43%)
Dec 30, 2020 258.67 259.25 257.19 257.54 992,768 -0.22(-0.09%)
Dec 29, 2020 260.89 261.03 257.23 257.76 1,065,160 -1.92(-0.74%)
Dec 28, 2020 259.73 260.37 258.39 259.68 1,057,069 +2.38(+0.92%)
Dec 24, 2020 258.00 259.78 256.28 257.30 528,100 -0.14(-0.05%)
Dec 23, 2020 260.83 261.92 257.33 257.44 1,455,854 -2.03(-0.78%)
Dec 22, 2020 260.86 261.12 258.35 259.47 1,602,866 -1.95(-0.75%)
Dec 21, 2020 261.12 263.33 257.74 261.42 2,679,267 -4.83(-1.81%)
Dec 18, 2020 263.89 266.96 258.62 266.25 5,948,200 +1.78(+0.67%)
Dec 17, 2020 263.78 271.18 263.30 264.47 4,849,973 +17.02(+6.88%)
Dec 16, 2020 247.02 248.29 246.22 247.45 2,246,770 +0.40(+0.16%)
Dec 15, 2020 248.91 248.91 245.06 247.05 2,415,769 +3.30(+1.35%)
Dec 14, 2020 247.10 249.39 243.55 243.75 2,412,542 -2.08(-0.85%)
Dec 11, 2020 245.89 246.92 244.55 245.83 1,839,000 -0.33(-0.13%)
Dec 10, 2020 245.87 247.82 244.62 246.16 1,873,966 -0.61(-0.25%)
Dec 09, 2020 250.12 250.52 245.56 246.77 2,201,525 -3.09(-1.24%)
Dec 08, 2020 249.00 250.55 247.20 249.86 1,825,619 +0.56(+0.22%)
Dec 07, 2020 249.85 251.00 248.36 249.30 1,969,865 -4.14(-1.63%)
Dec 04, 2020 250.22 253.46 250.05 253.44 1,852,700 +3.51(+1.40%)
Dec 03, 2020 250.00 251.71 248.86 249.93 1,552,319 +0.27(+0.11%)
Dec 02, 2020 250.71 251.82 248.13 249.66 1,671,130 -2.61(-1.03%)
Dec 01, 2020 251.51 253.93 250.22 252.27 2,078,641 +3.18(+1.28%)
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%)
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