Financial News

Accenture Plc (NY: ACN )

337.59 +0.55 (+0.16%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 242.77 243.35 237.61 238.65 2,852,093 -2.74(-1.14%)
Feb 25, 2021 246.33 246.46 240.24 241.39 2,268,492 -5.22(-2.12%)
Feb 24, 2021 240.84 247.75 240.47 246.61 2,603,443 +2.93(+1.20%)
Feb 23, 2021 239.27 245.33 238.35 243.68 2,303,819 +3.39(+1.41%)
Feb 22, 2021 240.35 241.76 237.88 240.29 1,551,783 -1.58(-0.65%)
Feb 19, 2021 245.84 245.88 241.75 241.87 2,143,065 -3.18(-1.30%)
Feb 18, 2021 243.11 245.50 242.26 245.05 1,749,761 -1.09(-0.44%)
Feb 17, 2021 244.12 248.83 243.28 246.14 1,999,918 +1.64(+0.67%)
Feb 16, 2021 245.07 246.82 243.75 244.50 1,689,167 -0.40(-0.16%)
Feb 12, 2021 244.88 245.96 242.94 244.90 1,281,697 -1.43(-0.58%)
Feb 11, 2021 245.40 247.29 244.49 246.32 1,351,320 +1.93(+0.79%)
Feb 10, 2021 245.42 246.53 243.36 244.39 1,501,677 -0.70(-0.29%)
Feb 09, 2021 243.79 246.17 243.13 245.09 1,621,796 +0.35(+0.14%)
Feb 08, 2021 241.52 244.78 241.37 244.74 1,586,162 +3.59(+1.49%)
Feb 05, 2021 241.68 243.26 239.84 241.16 1,574,497 +0.50(+0.21%)
Feb 04, 2021 237.37 240.67 234.85 240.65 1,789,576 +4.41(+1.87%)
Feb 03, 2021 236.07 237.90 234.55 236.24 2,597,290 -0.36(-0.15%)
Feb 02, 2021 237.79 239.15 236.49 236.60 2,113,571 +1.12(+0.48%)
Feb 01, 2021 234.08 236.74 232.06 235.48 1,639,776 +5.37(+2.34%)
Jan 29, 2021 236.12 237.06 229.92 230.10 2,622,479 -7.06(-2.98%)
Jan 28, 2021 237.07 240.45 236.02 237.16 1,886,338 +3.08(+1.32%)
Jan 27, 2021 236.52 238.95 232.45 234.08 1,924,887 -6.55(-2.72%)
Jan 26, 2021 240.82 241.99 238.88 240.63 1,414,596 +0.90(+0.38%)
Jan 25, 2021 239.56 241.40 236.90 239.73 2,020,307 -2.60(-1.07%)
Jan 22, 2021 242.90 243.85 241.19 242.33 2,154,840 -3.02(-1.23%)
Jan 21, 2021 247.74 249.02 244.36 245.34 1,709,004 -3.55(-1.43%)
Jan 20, 2021 245.39 249.57 244.45 248.89 2,188,529 +5.54(+2.28%)
Jan 19, 2021 241.99 244.73 241.36 243.34 2,364,874 +2.08(+0.86%)
Jan 15, 2021 241.23 243.47 240.67 241.26 2,013,434 -1.28(-0.53%)
Jan 14, 2021 244.69 244.69 241.71 242.55 2,368,932 -1.98(-0.81%)
Jan 13, 2021 243.93 246.44 243.93 244.52 1,966,783 -0.42(-0.17%)
Jan 12, 2021 246.57 247.62 242.69 244.94 2,002,446 -1.85(-0.75%)
Jan 11, 2021 249.14 250.92 246.72 246.79 1,840,954 -3.61(-1.44%)
Jan 08, 2021 250.07 252.65 247.68 250.40 2,121,061 +0.91(+0.36%)
Jan 07, 2021 246.80 251.12 246.78 249.49 2,181,813 +2.33(+0.94%)
Jan 06, 2021 245.70 249.86 243.57 247.16 2,674,854 +2.67(+1.09%)
Jan 05, 2021 243.05 245.17 241.85 244.49 1,908,597 +1.38(+0.57%)
Jan 04, 2021 247.41 248.03 240.82 243.10 2,642,737 -4.50(-1.82%)
Dec 31, 2020 247.61 247.61 247.61 1,047,310 +3.48(+1.43%)
Dec 30, 2020 245.20 245.75 243.80 244.13 1,047,310 -0.21(-0.09%)
Dec 29, 2020 247.30 247.43 243.83 244.34 1,123,679 -1.82(-0.74%)
Dec 28, 2020 246.20 246.81 244.93 246.16 1,115,144 +2.26(+0.92%)
Dec 24, 2020 244.56 246.25 242.93 243.90 557,113 -0.13(-0.05%)
Dec 23, 2020 247.25 248.28 243.93 244.03 1,535,838 -1.92(-0.78%)
Dec 22, 2020 247.28 247.52 244.90 245.96 1,690,952 -1.85(-0.75%)
Dec 21, 2020 247.52 249.62 244.32 247.81 2,826,464 -4.58(-1.81%)
Dec 18, 2020 250.15 253.06 245.15 252.38 6,274,991 +1.69(+0.67%)
Dec 17, 2020 250.04 257.06 249.59 250.70 5,116,428 +16.13(+6.88%)
Dec 16, 2020 234.16 235.36 233.40 234.56 2,370,206 +0.38(+0.16%)
Dec 15, 2020 235.95 235.95 232.30 234.18 2,548,490 +3.13(+1.35%)
Dec 14, 2020 234.23 236.40 230.87 231.06 2,545,086 -1.97(-0.85%)
Dec 11, 2020 233.08 234.06 231.81 233.03 1,940,033 -0.31(-0.13%)
Dec 10, 2020 233.06 234.91 231.88 233.34 1,976,920 -0.58(-0.25%)
Dec 09, 2020 237.09 237.47 232.77 233.92 2,322,476 -2.93(-1.24%)
Dec 08, 2020 236.03 237.50 234.33 236.85 1,925,917 +0.53(+0.22%)
Dec 07, 2020 236.84 237.93 235.43 236.32 2,078,088 -3.92(-1.63%)
Dec 04, 2020 237.19 240.26 237.03 240.24 1,954,486 +3.33(+1.40%)
Dec 03, 2020 236.98 238.60 235.90 236.91 1,637,602 +0.26(+0.11%)
Dec 02, 2020 237.65 238.71 235.21 236.66 1,762,941 -2.47(-1.03%)
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