Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 340.00 340.38 332.23 335.24 2,645,787 -0.94(-0.28%)
Sep 18, 2024 335.00 339.00 332.96 336.18 2,151,859 -0.86(-0.26%)
Sep 17, 2024 355.10 355.28 336.31 337.04 4,528,912 -17.08(-4.82%)
Sep 16, 2024 350.84 354.98 349.63 354.12 2,536,396 +4.54(+1.30%)
Sep 13, 2024 351.10 351.43 348.79 349.58 1,812,016 -0.31(-0.09%)
Sep 12, 2024 350.48 352.42 345.20 349.89 2,182,280 -0.42(-0.12%)
Sep 11, 2024 346.36 350.72 342.24 350.31 2,121,956 +2.61(+0.75%)
Sep 10, 2024 343.81 348.00 342.22 347.70 1,655,710 +5.89(+1.72%)
Sep 09, 2024 340.63 342.25 339.09 341.81 1,569,419 +1.97(+0.58%)
Sep 06, 2024 340.70 342.44 336.76 339.84 1,613,565 -1.09(-0.32%)
Sep 05, 2024 344.22 344.45 339.50 340.93 1,195,276 -3.06(-0.89%)
Sep 04, 2024 340.00 344.91 338.98 343.99 1,478,408 +2.11(+0.62%)
Sep 03, 2024 341.36 345.54 339.67 341.88 2,049,320 -0.07(-0.02%)
Aug 30, 2024 341.00 343.45 338.64 341.95 2,004,146 +1.74(+0.51%)
Aug 29, 2024 340.25 343.87 338.97 340.21 1,612,601 +2.82(+0.84%)
Aug 28, 2024 340.56 343.60 335.11 337.39 1,527,677 -2.99(-0.88%)
Aug 27, 2024 335.18 340.99 335.00 340.38 2,158,088 +3.60(+1.07%)
Aug 26, 2024 333.08 337.21 331.77 336.78 1,692,174 +3.51(+1.05%)
Aug 23, 2024 331.66 333.76 329.67 333.27 1,518,703 +2.70(+0.82%)
Aug 22, 2024 333.89 334.07 329.65 330.57 1,679,230 -3.03(-0.91%)
Aug 21, 2024 330.84 333.66 330.54 333.60 1,233,958 +3.23(+0.98%)
Aug 20, 2024 329.93 330.57 328.05 330.37 1,790,108 +0.93(+0.28%)
Aug 19, 2024 327.56 330.43 327.00 329.44 1,678,261 +2.52(+0.77%)
Aug 16, 2024 324.91 327.70 323.27 326.92 2,292,800 +1.79(+0.55%)
Aug 15, 2024 322.28 325.21 321.94 325.13 2,271,653 +5.30(+1.66%)
Aug 14, 2024 320.00 322.07 318.02 319.83 1,406,245 +0.50(+0.16%)
Aug 13, 2024 316.11 320.18 315.13 319.33 2,269,566 +5.37(+1.71%)
Aug 12, 2024 315.47 317.47 312.74 313.96 2,276,547 -1.87(-0.59%)
Aug 09, 2024 316.20 317.32 313.22 315.83 1,851,307 -0.05(-0.02%)
Aug 08, 2024 315.30 319.51 314.47 315.88 2,213,703 -2.14(-0.67%)
Aug 07, 2024 319.95 325.74 317.93 318.02 2,327,551 -0.66(-0.21%)
Aug 06, 2024 317.00 322.66 315.72 318.68 2,284,254 +4.94(+1.57%)
Aug 05, 2024 311.61 317.87 310.23 313.74 3,186,569 -9.41(-2.91%)
Aug 02, 2024 324.99 326.68 320.35 323.15 2,686,940 -4.93(-1.50%)
Aug 01, 2024 333.88 338.92 326.42 328.08 2,539,426 -2.54(-0.77%)
Jul 31, 2024 331.64 333.93 329.04 330.62 2,606,315 +1.42(+0.43%)
Jul 30, 2024 327.49 330.45 326.95 329.20 1,985,462 +3.00(+0.92%)
Jul 29, 2024 328.66 328.98 323.87 326.20 1,629,267 -2.26(-0.69%)
Jul 26, 2024 325.92 329.81 325.21 328.46 2,438,248 -1.66(-0.50%)
Jul 25, 2024 325.59 335.69 323.34 330.12 2,764,788 +1.44(+0.44%)
Jul 24, 2024 329.38 332.54 328.13 328.68 3,287,405 -1.65(-0.50%)
Jul 23, 2024 331.43 332.20 327.97 330.33 1,994,151 -1.18(-0.36%)
Jul 22, 2024 330.72 332.82 329.72 331.51 3,419,275 +2.32(+0.70%)
Jul 19, 2024 331.09 335.79 327.71 329.19 5,376,260 +1.09(+0.33%)
Jul 18, 2024 329.41 336.25 327.84 328.10 4,563,844 +2.50(+0.77%)
Jul 17, 2024 325.95 328.57 323.62 325.60 4,383,853 +0.60(+0.18%)
Jul 16, 2024 318.38 325.15 318.03 325.00 3,640,481 +7.13(+2.24%)
Jul 15, 2024 312.67 319.37 312.67 317.87 3,866,275 +7.24(+2.33%)
Jul 12, 2024 299.59 312.02 299.03 310.63 3,951,628 +12.64(+4.24%)
Jul 11, 2024 295.44 302.18 293.98 297.99 2,988,051 +3.84(+1.31%)
Jul 10, 2024 295.60 296.70 289.26 294.15 2,293,059 -2.61(-0.88%)
Jul 09, 2024 297.78 297.84 293.19 296.76 2,490,117 -1.40(-0.47%)
Jul 08, 2024 299.15 300.63 294.31 298.16 2,569,047 +0.33(+0.11%)
Jul 05, 2024 303.58 303.92 296.38 297.83 3,172,798 -6.58(-2.16%)
Jul 03, 2024 303.42 305.55 302.65 304.42 1,781,032 +1.91(+0.63%)
Jul 02, 2024 299.62 302.67 299.62 302.50 2,186,741 +1.27(+0.42%)
Jul 01, 2024 302.40 303.03 298.29 301.23 2,421,877 -0.86(-0.28%)
Jun 28, 2024 302.21 304.21 300.33 302.08 14,971,213 +0.22(+0.07%)
Jun 27, 2024 303.67 304.13 300.14 301.87 3,176,070 -1.42(-0.47%)
Jun 26, 2024 298.61 304.40 298.12 303.29 3,175,827 -2.54(-0.83%)
Jun 25, 2024 306.63 308.65 304.10 305.83 4,518,044 -0.04(-0.01%)
Jun 24, 2024 304.03 311.01 303.35 305.87 4,418,791 -1.76(-0.57%)
Jun 21, 2024 305.69 309.00 301.26 307.63 8,534,026 +2.81(+0.92%)
Jun 20, 2024 313.26 316.34 296.70 304.82 11,524,375 +20.72(+7.29%)
Jun 18, 2024 284.06 288.64 283.15 284.10 5,338,271 -0.18(-0.06%)
Jun 17, 2024 284.98 287.34 282.71 284.28 3,575,108 -1.18(-0.41%)
Jun 14, 2024 280.18 285.70 279.48 285.46 2,979,222 +4.37(+1.56%)
Jun 13, 2024 286.41 288.28 280.86 281.09 3,137,551 -3.40(-1.19%)
Jun 12, 2024 290.36 292.87 284.19 284.48 3,765,955 -8.45(-2.89%)
Jun 11, 2024 288.85 293.02 287.53 292.94 2,468,169 +3.77(+1.30%)
Jun 10, 2024 286.12 289.25 285.76 289.16 2,520,911 +2.02(+0.70%)
Jun 07, 2024 290.17 290.54 286.89 287.14 2,638,495 -3.32(-1.14%)
Jun 06, 2024 289.93 292.59 289.33 290.47 2,372,903 +0.72(+0.25%)
Jun 05, 2024 287.00 291.03 286.80 289.75 3,015,161 +2.95(+1.03%)
Jun 04, 2024 280.53 287.62 279.12 286.80 3,513,930 +6.27(+2.24%)
Jun 03, 2024 285.10 286.26 279.48 280.53 3,612,108 -0.53(-0.19%)
May 31, 2024 283.56 284.14 277.47 281.06 6,914,278 -2.50(-0.88%)
May 30, 2024 288.70 289.23 283.05 283.56 5,029,910 -8.93(-3.05%)
May 29, 2024 292.87 294.81 289.74 292.49 4,497,472 -3.94(-1.33%)
May 28, 2024 298.06 299.01 294.53 296.43 3,545,779 -3.25(-1.08%)
May 24, 2024 305.55 306.12 299.02 299.68 2,057,646 -4.92(-1.61%)
May 23, 2024 308.79 309.63 303.23 304.59 2,537,371 -1.18(-0.38%)
May 22, 2024 302.63 306.84 302.36 305.77 2,443,051 +3.45(+1.14%)
May 21, 2024 305.45 305.81 301.64 302.31 1,874,689 -2.05(-0.67%)
May 20, 2024 302.19 305.73 300.29 304.37 2,428,684 +2.10(+0.70%)
May 17, 2024 308.39 308.39 298.70 302.26 4,261,679 -4.39(-1.43%)
May 16, 2024 308.31 309.23 305.41 306.65 2,596,337 -0.52(-0.17%)
May 15, 2024 303.67 307.17 300.12 307.17 4,249,349 +1.56(+0.51%)
May 14, 2024 307.55 310.93 304.88 305.61 1,820,880 -0.46(-0.15%)
May 13, 2024 306.80 307.45 305.54 306.07 1,702,486 +1.08(+0.35%)
May 10, 2024 306.65 307.91 304.72 304.99 1,794,787 -0.28(-0.09%)
May 09, 2024 305.66 306.86 301.60 305.27 3,252,344 -5.36(-1.72%)
May 08, 2024 308.77 312.03 308.77 310.63 2,306,465 +1.32(+0.43%)
May 07, 2024 306.56 310.78 306.26 309.30 2,494,523 +4.58(+1.50%)
May 06, 2024 303.84 305.45 301.95 304.72 2,371,831 +2.34(+0.77%)
May 03, 2024 301.20 303.63 300.35 302.38 2,779,278 +3.36(+1.12%)
May 02, 2024 299.45 302.01 296.97 299.03 2,711,525 +1.67(+0.56%)
May 01, 2024 298.82 302.17 296.80 297.36 2,628,636 -2.24(-0.75%)
Apr 30, 2024 300.68 301.69 298.37 299.60 5,247,864 -2.24(-0.74%)
Apr 29, 2024 305.72 307.27 301.18 301.84 4,740,019 -4.83(-1.57%)
Apr 26, 2024 308.06 308.14 305.93 306.67 3,396,626 -0.99(-0.32%)
Apr 25, 2024 307.84 308.89 304.02 307.65 3,654,192 -4.52(-1.45%)
Apr 24, 2024 314.46 314.46 309.33 312.17 4,151,865 -3.28(-1.04%)
Apr 23, 2024 317.09 318.41 315.11 315.45 2,008,933 -0.59(-0.19%)
Apr 22, 2024 317.15 317.67 314.12 316.03 2,443,986 +0.54(+0.17%)
Apr 19, 2024 316.47 317.16 313.23 315.50 3,396,442 +0.88(+0.28%)
Apr 18, 2024 311.26 316.38 310.65 314.62 3,038,593 +1.45(+0.46%)
Apr 17, 2024 315.49 315.64 311.25 313.17 2,772,116 +0.60(+0.19%)
Apr 16, 2024 313.76 314.26 310.48 312.57 2,913,125 +0.67(+0.21%)
Apr 15, 2024 314.67 320.20 310.82 311.90 3,011,063 -2.12(-0.68%)
Apr 12, 2024 319.57 321.09 311.82 314.02 4,226,319 -9.75(-3.01%)
Apr 11, 2024 324.63 325.57 321.85 323.77 2,216,076 +0.79(+0.24%)
Apr 10, 2024 326.92 328.08 322.23 322.98 2,166,119 -8.72(-2.63%)
Apr 09, 2024 330.91 332.12 327.11 331.70 2,436,592 +2.63(+0.80%)
Apr 08, 2024 331.29 332.25 328.96 329.08 2,452,070 -1.19(-0.36%)
Apr 05, 2024 328.81 331.08 327.62 330.27 3,725,356 +2.51(+0.77%)
Apr 04, 2024 331.38 335.22 327.46 327.76 2,291,451 -1.80(-0.54%)
Apr 03, 2024 333.48 334.42 329.17 329.55 1,991,569 -4.15(-1.24%)
Apr 02, 2024 333.91 336.10 330.27 333.70 2,473,696 -2.69(-0.80%)
Apr 01, 2024 342.03 342.17 335.29 336.39 2,339,477 -7.38(-2.15%)
Mar 28, 2024 338.62 344.13 343.32 343.77 3,653,845 +5.62(+1.66%)
Mar 27, 2024 335.11 339.55 335.11 338.14 3,321,655 +4.51(+1.35%)
Mar 26, 2024 332.39 335.07 331.60 333.63 3,031,420 +2.55(+0.77%)
Mar 25, 2024 333.25 333.25 326.98 331.08 5,381,737 -3.65(-1.09%)
Mar 22, 2024 347.45 347.59 333.03 334.73 5,948,486 -7.47(-2.18%)
Mar 21, 2024 361.00 366.00 339.47 342.20 9,733,444 -35.12(-9.31%)
Mar 20, 2024 374.93 378.14 372.12 377.32 2,904,918 +2.34(+0.62%)
Mar 19, 2024 370.43 375.23 367.98 374.98 2,079,975 +5.36(+1.45%)
Mar 18, 2024 375.65 375.82 369.13 369.61 2,182,211 -1.91(-0.52%)
Mar 15, 2024 365.76 372.06 363.86 371.53 3,897,390 -3.58(-0.95%)
Mar 14, 2024 377.85 378.36 373.47 375.11 1,720,942 -0.51(-0.13%)
Mar 13, 2024 376.39 378.05 374.61 375.61 1,649,456 -1.75(-0.46%)
Mar 12, 2024 371.92 379.28 371.77 377.36 1,808,569 +7.20(+1.95%)
Mar 11, 2024 371.31 372.48 364.06 370.16 2,238,431 -4.91(-1.31%)
Mar 08, 2024 383.52 384.32 374.63 375.07 1,654,740 -8.67(-2.26%)
Mar 07, 2024 381.49 384.33 380.55 383.74 1,577,249 +6.03(+1.60%)
Mar 06, 2024 376.88 379.92 374.70 377.70 1,463,173 +3.92(+1.05%)
Mar 05, 2024 378.41 381.01 370.89 373.79 1,552,165 -6.77(-1.78%)
Mar 04, 2024 379.17 383.80 378.48 380.56 1,656,531 +2.70(+0.71%)
Mar 01, 2024 372.72 378.87 372.72 377.86 2,127,968 +6.16(+1.66%)
Feb 29, 2024 377.28 377.28 371.08 371.70 3,357,026 -3.22(-0.86%)
Feb 28, 2024 375.14 376.38 372.13 374.93 1,274,316 +0.12(+0.03%)
Feb 27, 2024 373.91 376.63 371.82 374.81 1,092,323 +0.43(+0.11%)
Feb 26, 2024 373.77 377.18 373.77 374.38 1,466,479 +0.16(+0.04%)
Feb 23, 2024 370.92 374.87 369.76 374.22 1,628,065 +5.96(+1.62%)
Feb 22, 2024 366.69 369.14 365.38 368.26 1,627,970 +10.31(+2.88%)
Feb 21, 2024 357.38 359.41 356.02 357.95 1,772,196 -2.02(-0.56%)
Feb 20, 2024 366.85 366.96 358.47 359.97 1,644,468 -6.48(-1.77%)
Feb 16, 2024 369.25 370.37 365.32 366.45 2,431,779 -2.01(-0.55%)
Feb 15, 2024 369.53 371.49 367.10 368.46 2,378,348 +0.53(+0.14%)
Feb 14, 2024 363.23 368.14 363.23 367.94 2,151,735 +8.10(+2.25%)
Feb 13, 2024 358.44 362.76 357.05 359.83 1,710,954 -4.58(-1.26%)
Feb 12, 2024 366.46 367.36 363.18 364.42 1,335,583 -4.20(-1.14%)
Feb 09, 2024 366.22 369.42 364.93 368.62 1,494,920 +3.16(+0.87%)
Feb 08, 2024 364.66 366.44 363.90 365.46 1,693,680 +1.81(+0.50%)
Feb 07, 2024 362.00 366.88 361.13 363.64 2,552,781 +1.93(+0.53%)
Feb 06, 2024 367.48 368.66 359.43 361.71 4,045,186 -5.59(-1.52%)
Feb 05, 2024 369.44 370.93 366.04 367.30 1,802,113 -2.59(-0.70%)
Feb 02, 2024 369.14 371.73 366.45 369.89 1,603,659 +2.02(+0.55%)
Feb 01, 2024 361.01 368.17 360.47 367.87 1,512,381 +6.97(+1.93%)
Jan 31, 2024 367.95 369.66 360.46 360.89 2,339,345 -7.36(-2.00%)
Jan 30, 2024 370.93 372.17 367.94 368.25 1,864,919 -2.03(-0.55%)
Jan 29, 2024 367.48 372.34 367.04 370.29 1,697,054 +2.26(+0.61%)
Jan 26, 2024 368.87 371.07 366.77 368.02 1,416,425 -0.86(-0.23%)
Jan 25, 2024 369.32 372.65 367.08 368.89 2,245,838 +3.01(+0.82%)
Jan 24, 2024 367.95 369.19 364.81 365.87 2,267,851 -0.95(-0.26%)
Jan 23, 2024 364.35 366.94 362.64 366.82 1,710,420 +2.63(+0.72%)
Jan 22, 2024 361.01 365.62 360.52 364.20 2,321,532 +3.28(+0.91%)
Jan 19, 2024 358.56 361.83 357.06 360.91 2,528,424 +4.31(+1.21%)
Jan 18, 2024 353.10 356.83 352.25 356.60 2,081,223 +5.85(+1.67%)
Jan 17, 2024 348.92 354.40 348.92 350.75 1,932,921 +0.38(+0.11%)
Jan 16, 2024 348.20 352.27 346.96 350.37 2,122,628 -1.75(-0.50%)
Jan 12, 2024 345.87 353.43 344.59 352.12 2,434,793 +8.26(+2.40%)
Jan 11, 2024 339.44 344.31 339.00 343.86 1,807,191 +2.61(+0.76%)
Jan 10, 2024 340.51 341.55 338.73 341.25 1,587,899 +2.55(+0.75%)
Jan 09, 2024 335.26 338.71 334.04 338.70 1,645,375 +2.37(+0.70%)
Jan 08, 2024 331.04 336.45 331.04 336.33 1,932,297 +3.69(+1.11%)
Jan 05, 2024 334.01 335.74 331.58 332.64 1,528,890 -0.46(-0.14%)
Jan 04, 2024 333.93 335.79 332.55 333.11 2,783,446 -0.82(-0.25%)
Jan 03, 2024 338.48 339.71 333.54 333.93 3,097,490 -8.89(-2.59%)
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.