Financial News

Accenture Plc (NY: ACN )

341.01 +0.07 (+0.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 312.87 314.22 306.90 308.46 2,470,598 -3.48(-1.12%)
Sep 29, 2021 314.62 314.72 311.50 311.94 1,805,981 -0.65(-0.21%)
Sep 28, 2021 319.69 320.13 312.26 312.60 2,385,941 -9.93(-3.08%)
Sep 27, 2021 325.43 325.63 321.15 322.53 2,100,547 -4.55(-1.39%)
Sep 24, 2021 328.48 330.60 325.63 327.08 2,111,511 -3.63(-1.10%)
Sep 23, 2021 325.53 332.39 325.37 330.72 4,712,207 +8.04(+2.49%)
Sep 22, 2021 323.44 324.75 321.21 322.68 2,531,419 +3.38(+1.06%)
Sep 21, 2021 321.84 323.45 319.02 319.29 2,925,038 -1.10(-0.34%)
Sep 20, 2021 319.24 322.93 316.48 320.39 2,748,697 -3.00(-0.93%)
Sep 17, 2021 327.85 329.29 322.59 323.39 4,621,125 -6.58(-2.00%)
Sep 16, 2021 332.30 332.64 328.04 329.97 2,336,352 -2.12(-0.64%)
Sep 15, 2021 328.06 333.13 327.66 332.10 1,718,781 +3.58(+1.09%)
Sep 14, 2021 328.85 330.97 327.82 328.52 1,824,095 +1.23(+0.38%)
Sep 13, 2021 332.64 333.10 323.84 327.28 1,923,099 -2.39(-0.73%)
Sep 10, 2021 331.20 333.15 329.27 329.68 1,793,862 +0.79(+0.24%)
Sep 09, 2021 329.23 330.28 327.73 328.88 1,730,178 +0.75(+0.23%)
Sep 08, 2021 328.63 330.01 327.55 328.13 1,444,584 -1.13(-0.34%)
Sep 07, 2021 331.04 332.10 328.03 329.26 1,431,971 -1.77(-0.54%)
Sep 03, 2021 328.79 331.76 327.93 331.04 1,624,252 +2.25(+0.68%)
Sep 02, 2021 326.34 329.80 326.34 328.79 1,659,949 +2.99(+0.92%)
Sep 01, 2021 325.37 326.89 324.60 325.80 1,681,348 +1.29(+0.40%)
Aug 31, 2021 325.12 325.33 323.10 324.51 1,702,591 -0.42(-0.13%)
Aug 30, 2021 323.00 326.52 321.00 324.93 1,009,979 +1.29(+0.40%)
Aug 27, 2021 322.13 323.88 321.42 323.64 1,168,029 +2.34(+0.73%)
Aug 26, 2021 322.49 322.49 319.38 321.30 1,765,555 -0.20(-0.06%)
Aug 25, 2021 320.05 322.61 319.27 321.50 1,673,587 +2.44(+0.76%)
Aug 24, 2021 321.21 321.85 318.90 319.06 1,505,221 -1.94(-0.60%)
Aug 23, 2021 322.27 322.89 320.81 321.00 2,093,002 +0.26(+0.08%)
Aug 20, 2021 318.00 321.61 316.57 320.74 1,791,246 +4.24(+1.34%)
Aug 19, 2021 311.25 317.22 310.90 316.50 1,342,273 +3.57(+1.14%)
Aug 18, 2021 315.65 317.39 312.76 312.93 1,697,719 -4.58(-1.44%)
Aug 17, 2021 315.87 318.13 315.07 317.51 1,588,575 +1.01(+0.32%)
Aug 16, 2021 312.40 316.74 311.57 316.50 1,847,884 +4.63(+1.48%)
Aug 13, 2021 310.65 312.44 310.06 311.87 1,006,345 +1.63(+0.53%)
Aug 12, 2021 308.25 310.31 307.23 310.24 944,701 +1.90(+0.62%)
Aug 11, 2021 309.14 309.37 305.73 308.34 1,910,073 -0.38(-0.12%)
Aug 10, 2021 308.51 310.53 307.63 308.71 953,072 +0.64(+0.21%)
Aug 09, 2021 310.48 310.72 307.94 308.08 1,270,638 -2.23(-0.72%)
Aug 06, 2021 309.50 310.82 307.09 310.31 1,444,321 +1.47(+0.47%)
Aug 05, 2021 306.52 309.08 305.69 308.84 2,024,870 +3.41(+1.12%)
Aug 04, 2021 306.63 307.76 304.54 305.43 1,502,085 -1.69(-0.55%)
Aug 03, 2021 306.39 308.15 304.20 307.11 2,053,175 +2.35(+0.77%)
Aug 02, 2021 307.84 308.05 304.20 304.76 1,563,149 -1.54(-0.50%)
Jul 30, 2021 306.33 307.75 305.55 306.30 2,391,043 -0.65(-0.21%)
Jul 29, 2021 306.44 307.71 304.81 306.95 1,933,033 +1.97(+0.64%)
Jul 28, 2021 309.36 309.50 304.80 304.98 2,080,781 -3.45(-1.12%)
Jul 27, 2021 306.50 308.64 304.50 308.43 1,701,980 +0.88(+0.29%)
Jul 26, 2021 307.38 308.29 305.59 307.56 1,395,832 +0.32(+0.10%)
Jul 23, 2021 304.68 307.38 304.24 307.24 1,266,319 +4.23(+1.40%)
Jul 22, 2021 303.50 303.72 301.57 303.01 1,322,154 +0.47(+0.16%)
Jul 21, 2021 301.42 302.80 300.78 302.53 1,224,101 +1.65(+0.55%)
Jul 20, 2021 298.90 302.92 297.92 300.88 1,502,491 +2.78(+0.93%)
Jul 19, 2021 296.97 298.69 295.29 298.11 1,920,417 -2.63(-0.88%)
Jul 16, 2021 305.76 305.76 300.15 300.74 2,770,150 -2.92(-0.96%)
Jul 15, 2021 302.64 304.19 302.08 303.66 1,999,432 +0.53(+0.17%)
Jul 14, 2021 301.84 304.22 301.34 303.13 1,808,574 +2.54(+0.85%)
Jul 13, 2021 299.22 301.82 298.11 300.59 1,633,601 +1.02(+0.34%)
Jul 12, 2021 299.83 300.15 298.76 299.57 1,515,255 -1.01(-0.34%)
Jul 09, 2021 298.63 304.04 298.23 300.58 2,136,336 +3.34(+1.12%)
Jul 08, 2021 293.28 297.32 291.00 297.24 1,942,494 -0.44(-0.15%)
Jul 07, 2021 294.04 297.86 293.44 297.68 1,965,613 +4.05(+1.38%)
Jul 06, 2021 293.12 295.03 290.07 293.63 1,930,584 +0.54(+0.18%)
Jul 02, 2021 288.44 293.41 288.44 293.10 2,371,499 +4.65(+1.61%)
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