Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 269.69 272.93 267.73 270.00 2,636,454 -2.10(-0.77%)
Jun 29, 2022 270.75 273.40 267.67 272.10 2,473,886 -3.88(-1.41%)
Jun 28, 2022 285.01 288.36 275.68 275.98 2,228,972 -8.58(-3.01%)
Jun 27, 2022 290.70 292.71 283.60 284.56 2,167,202 -6.56(-2.25%)
Jun 24, 2022 277.55 291.35 277.12 291.12 4,779,755 +13.17(+4.74%)
Jun 23, 2022 268.39 278.39 267.42 277.95 3,580,724 -0.55(-0.20%)
Jun 22, 2022 271.40 282.36 271.40 278.51 3,023,038 +3.57(+1.30%)
Jun 21, 2022 270.49 276.48 270.02 274.94 2,623,934 +7.15(+2.67%)
Jun 17, 2022 265.10 270.91 263.46 267.79 4,572,082 +4.36(+1.65%)
Jun 16, 2022 267.76 267.81 261.68 263.44 2,819,462 -10.01(-3.66%)
Jun 15, 2022 269.35 277.97 268.49 273.44 2,607,886 +5.90(+2.21%)
Jun 14, 2022 267.08 269.61 265.10 267.54 2,110,754 -1.34(-0.50%)
Jun 13, 2022 269.04 273.56 267.29 268.88 2,482,611 -9.25(-3.33%)
Jun 10, 2022 282.87 283.19 278.10 278.13 2,231,372 -9.16(-3.19%)
Jun 09, 2022 292.37 294.28 286.63 287.29 2,568,715 -7.01(-2.38%)
Jun 08, 2022 296.60 298.94 293.43 294.30 1,469,118 -3.78(-1.27%)
Jun 07, 2022 292.15 298.43 292.13 298.08 2,376,583 +1.75(+0.59%)
Jun 06, 2022 301.46 303.71 295.40 296.33 1,440,739 -0.21(-0.07%)
Jun 03, 2022 293.97 298.37 293.60 296.55 1,763,107 -1.62(-0.54%)
Jun 02, 2022 291.69 298.31 289.67 298.17 1,355,883 +7.75(+2.67%)
Jun 01, 2022 295.75 298.26 289.19 290.42 1,838,581 +0.19(+0.06%)
May 31, 2022 294.07 294.96 288.52 290.24 4,255,822 -5.53(-1.87%)
May 27, 2022 285.35 295.79 285.35 295.77 2,837,251 +12.25(+4.32%)
May 26, 2022 274.66 284.81 273.36 283.52 2,820,477 +11.58(+4.26%)
May 25, 2022 270.66 273.59 267.66 271.93 1,863,769 +0.32(+0.12%)
May 24, 2022 272.11 273.29 265.53 271.61 2,147,844 -3.97(-1.44%)
May 23, 2022 273.53 276.11 268.55 275.58 2,189,178 +6.55(+2.44%)
May 20, 2022 267.99 270.73 260.78 269.03 3,078,775 +2.96(+1.11%)
May 19, 2022 262.71 270.34 262.27 266.07 2,755,532 -0.53(-0.20%)
May 18, 2022 278.96 279.33 264.91 266.61 2,741,577 -16.44(-5.81%)
May 17, 2022 286.56 286.56 280.26 283.05 1,648,524 +4.76(+1.71%)
May 16, 2022 276.84 281.01 274.28 278.29 1,643,005 -0.58(-0.21%)
May 13, 2022 275.24 280.72 273.25 278.87 2,440,828 +5.41(+1.98%)
May 12, 2022 270.34 273.90 267.22 273.46 2,349,308 +0.26(+0.10%)
May 11, 2022 277.86 280.54 272.73 273.20 2,466,602 -6.47(-2.31%)
May 10, 2022 282.01 284.34 275.93 279.67 2,709,236 +0.10(+0.03%)
May 09, 2022 282.65 284.43 277.98 279.57 2,676,779 -8.02(-2.79%)
May 06, 2022 287.50 288.87 281.73 287.59 2,547,174 -2.88(-0.99%)
May 05, 2022 302.15 303.59 286.49 290.47 2,294,924 -15.72(-5.13%)
May 04, 2022 294.80 307.18 291.83 306.18 1,989,972 +9.76(+3.29%)
May 03, 2022 298.23 299.15 294.37 296.42 2,181,789 +0.21(+0.07%)
May 02, 2022 292.18 297.61 289.06 296.21 2,600,584 +4.12(+1.41%)
Apr 29, 2022 301.46 303.38 291.54 292.08 3,069,312 -13.11(-4.30%)
Apr 28, 2022 299.67 307.43 297.20 305.19 2,278,073 +10.44(+3.54%)
Apr 27, 2022 294.63 300.79 294.05 294.75 1,872,842 +0.00(+0.00%)
Apr 26, 2022 303.03 306.43 293.78 294.75 2,160,994 -13.34(-4.33%)
Apr 25, 2022 300.87 308.39 297.80 308.09 2,107,811 +5.85(+1.94%)
Apr 22, 2022 312.17 314.92 301.75 302.24 1,974,031 -11.19(-3.57%)
Apr 21, 2022 317.20 321.22 312.49 313.43 1,964,339 -1.32(-0.42%)
Apr 20, 2022 315.10 319.33 313.73 314.75 2,338,040 +3.01(+0.97%)
Apr 19, 2022 304.09 311.96 303.55 311.74 1,814,203 +6.78(+2.22%)
Apr 18, 2022 309.74 312.15 302.26 304.96 2,549,595 -5.71(-1.84%)
Apr 14, 2022 317.87 319.23 310.49 310.67 3,048,873 -5.95(-1.88%)
Apr 13, 2022 315.40 318.33 314.33 316.62 2,140,345 -0.17(-0.05%)
Apr 12, 2022 319.69 323.78 316.32 316.78 1,892,569 -0.52(-0.16%)
Apr 11, 2022 325.87 327.15 314.97 317.31 2,522,202 -11.30(-3.44%)
Apr 08, 2022 332.01 333.82 327.97 328.60 2,238,112 -2.76(-0.83%)
Apr 07, 2022 328.67 334.31 327.53 331.37 2,385,757 +1.46(+0.44%)
Apr 06, 2022 327.99 331.52 324.35 329.90 2,371,212 -2.48(-0.75%)
Apr 05, 2022 331.10 334.78 331.10 332.38 3,155,355 -1.60(-0.48%)
Apr 04, 2022 331.58 334.26 329.70 333.98 2,390,253 +3.71(+1.12%)
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