Breaking News Bar

Business News and Information

Accenture Plc (NY: ACN )

282.53 USD -2.24 (-0.79%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 282.50 285.43 282.50 284.77 1,872,080 +0.83(+0.29%)
Jun 16, 2021 287.48 287.48 283.03 283.94 2,350,645 -2.25(-0.79%)
Jun 15, 2021 286.85 287.95 285.37 286.19 1,408,246 +0.48(+0.17%)
Jun 14, 2021 285.74 285.84 283.18 285.71 1,672,434 +0.43(+0.15%)
Jun 11, 2021 285.00 285.57 283.94 285.28 1,473,088 +1.06(+0.37%)
Jun 10, 2021 283.53 284.71 282.78 284.22 2,007,198 +2.11(+0.75%)
Jun 09, 2021 283.10 283.27 281.54 282.11 1,166,489 +0.66(+0.23%)
Jun 08, 2021 282.00 283.48 280.92 281.45 1,321,417 -0.74(-0.26%)
Jun 07, 2021 283.17 284.25 281.06 282.19 1,404,049 -0.98(-0.35%)
Jun 04, 2021 281.32 283.44 281.18 283.17 1,146,227 +3.54(+1.27%)
Jun 03, 2021 280.00 280.79 277.38 279.63 1,540,642 -2.17(-0.77%)
Jun 02, 2021 281.05 283.12 281.05 281.80 2,089,845 +0.92(+0.33%)
Jun 01, 2021 285.58 285.58 280.61 280.88 1,670,861 -1.28(-0.45%)
May 28, 2021 282.55 284.92 282.10 282.16 2,005,678 +2.11(+0.75%)
May 27, 2021 284.17 285.28 279.15 280.05 7,165,843 -3.90(-1.37%)
May 26, 2021 285.90 286.83 283.33 283.95 1,873,161 -2.04(-0.71%)
May 25, 2021 285.80 286.20 283.61 285.99 1,761,288 +1.14(+0.40%)
May 24, 2021 285.20 286.04 284.21 284.85 1,231,298 +1.47(+0.52%)
May 21, 2021 285.00 287.14 282.67 283.38 2,210,223 -0.57(-0.20%)
May 20, 2021 281.70 285.13 281.58 283.95 2,094,665 +2.98(+1.06%)
May 19, 2021 279.93 281.07 276.88 280.97 1,630,846 -2.04(-0.72%)
May 18, 2021 285.81 286.70 282.82 283.01 1,438,402 -3.99(-1.39%)
May 17, 2021 287.64 288.55 286.10 287.00 1,499,964 -1.20(-0.42%)
May 14, 2021 286.86 294.50 286.62 288.20 1,285,600 +2.88(+1.01%)
May 13, 2021 281.12 287.25 281.12 285.32 1,698,244 +5.93(+2.12%)
May 12, 2021 285.23 285.31 279.14 279.39 2,116,587 -8.56(-2.97%)
May 11, 2021 288.44 288.46 284.57 287.95 1,541,686 -2.66(-0.92%)
May 10, 2021 290.62 294.10 290.19 290.61 1,620,690 -0.92(-0.32%)
May 07, 2021 292.20 294.09 291.04 291.53 1,394,227 +0.37(+0.13%)
May 06, 2021 289.48 291.18 287.61 291.16 1,863,192 +1.64(+0.57%)
May 05, 2021 291.88 292.83 289.12 289.52 1,554,311 -2.08(-0.71%)
May 04, 2021 290.89 291.94 289.15 291.60 1,810,733 -0.57(-0.20%)
May 03, 2021 292.93 293.42 291.36 292.17 1,300,351 +2.20(+0.76%)
Apr 30, 2021 290.77 290.92 288.36 289.97 1,969,100 -2.57(-0.88%)
Apr 29, 2021 292.08 293.28 290.60 292.54 1,247,769 +2.27(+0.78%)
Apr 28, 2021 290.72 291.45 289.82 290.27 1,159,925 +0.02(+0.01%)
Apr 27, 2021 290.07 290.89 288.07 290.25 1,270,911 +0.73(+0.25%)
Apr 26, 2021 291.60 292.37 288.84 289.52 1,420,710 -2.22(-0.76%)
Apr 23, 2021 290.19 292.89 289.70 291.74 1,505,200 +1.58(+0.54%)
Apr 22, 2021 290.99 293.28 289.15 290.16 1,460,396 -0.56(-0.19%)
Apr 21, 2021 289.67 291.15 287.79 290.72 1,585,927 +2.12(+0.73%)
Apr 20, 2021 285.93 288.90 285.76 288.60 1,889,813 +2.06(+0.72%)
Apr 19, 2021 287.10 287.23 284.91 286.54 1,437,060 -0.42(-0.15%)
Apr 16, 2021 285.16 287.46 285.01 286.96 2,625,400 +1.81(+0.63%)
Apr 15, 2021 286.26 287.18 284.41 285.15 2,047,477 +0.71(+0.25%)
Apr 14, 2021 284.38 286.80 283.08 284.44 1,903,508 -0.78(-0.27%)
Apr 13, 2021 286.60 287.06 284.08 285.22 2,228,040 -2.32(-0.81%)
Apr 12, 2021 285.97 288.10 285.14 287.54 1,437,563 -0.17(-0.06%)
Apr 09, 2021 285.00 287.82 283.60 287.71 1,787,800 +3.29(+1.16%)
Apr 08, 2021 284.12 285.35 283.23 284.42 1,600,609 +1.85(+0.65%)
Apr 07, 2021 281.97 283.63 281.10 282.57 2,736,291 +0.94(+0.33%)
Apr 06, 2021 281.43 283.05 279.65 281.63 1,786,623 +0.50(+0.18%)
Apr 05, 2021 279.01 282.69 278.80 281.13 2,631,275 +2.79(+1.00%)
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.
 
bottom clear