NYSE - Delayed Quote USD

Accenture plc (ACN)

308.01 -0.99 (-0.32%)
At close: April 26 at 4:00 PM EDT
308.01 0.00 (0.00%)
After hours: April 26 at 7:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 309.41 309.49 307.27 308.01 308.01 3,367,900
Apr 25, 2024 309.19 310.24 305.35 309.00 309.00 3,639,000
Apr 24, 2024 315.84 315.84 310.69 313.54 313.54 4,133,800
Apr 23, 2024 318.48 319.81 316.49 316.83 316.83 2,000,300
Apr 22, 2024 318.54 319.06 315.50 317.42 317.42 2,433,300
Apr 19, 2024 317.86 318.55 314.60 316.88 316.88 3,381,500
Apr 18, 2024 312.63 317.77 312.01 316.00 316.00 3,025,100
Apr 17, 2024 316.87 317.02 312.61 314.54 314.54 2,760,000
Apr 16, 2024 315.14 315.64 311.84 313.94 313.94 2,900,300
Apr 15, 2024 316.05 321.60 312.18 313.27 313.27 2,997,900
Apr 12, 2024 320.97 322.50 313.19 315.40 315.40 4,207,400
Apr 11, 2024 326.05 327.00 323.26 325.19 325.19 2,204,200
Apr 10, 2024 1.29 Dividend
Apr 10, 2024 328.35 329.52 323.64 324.40 324.40 2,156,700
Apr 9, 2024 333.65 334.87 329.82 334.45 333.16 2,416,600
Apr 8, 2024 334.03 335.00 331.68 331.80 330.52 2,431,900
Apr 5, 2024 331.53 333.82 330.33 333.00 331.72 3,694,700
Apr 4, 2024 334.12 337.99 330.17 330.47 329.20 2,273,000
Apr 3, 2024 336.24 337.19 331.89 332.28 331.00 1,975,700
Apr 2, 2024 336.67 338.88 333.00 336.46 335.16 2,453,300
Apr 1, 2024 344.86 345.00 338.07 339.17 337.86 2,320,200
Mar 28, 2024 341.42 346.98 340.84 346.61 345.27 3,614,900
Mar 27, 2024 337.88 342.36 337.88 340.94 339.62 3,295,200
Mar 26, 2024 335.14 337.84 334.34 336.39 335.09 3,006,500
Mar 25, 2024 336.01 336.01 329.69 333.82 332.53 5,320,000
Mar 22, 2024 350.33 350.47 335.79 337.50 336.20 5,899,300
Mar 21, 2024 363.99 369.03 342.28 345.03 343.70 9,574,800
Mar 20, 2024 378.03 381.27 375.20 380.44 378.97 2,877,600
Mar 19, 2024 373.49 378.33 371.03 378.08 376.62 2,062,800
Mar 18, 2024 378.76 378.94 372.18 372.67 371.23 2,164,400
Mar 15, 2024 368.79 375.14 366.87 374.60 373.16 3,865,400
Mar 14, 2024 380.98 381.49 376.56 378.21 376.75 1,706,700
Mar 13, 2024 379.50 381.18 377.71 378.72 377.26 1,635,800
Mar 12, 2024 375.00 382.42 374.85 380.48 379.01 1,793,700
Mar 11, 2024 374.38 375.56 367.07 373.22 371.78 2,220,000
Mar 8, 2024 386.69 387.51 377.73 378.17 376.71 1,641,100
Mar 7, 2024 384.65 387.51 383.70 386.91 385.42 1,564,300
Mar 6, 2024 380.00 383.06 377.80 380.83 379.36 1,451,200
Mar 5, 2024 381.54 384.16 373.96 376.88 375.43 1,539,400
Mar 4, 2024 382.31 386.98 381.61 383.71 382.23 1,642,900
Mar 1, 2024 375.80 382.00 375.80 380.99 379.52 2,109,900
Feb 29, 2024 380.40 380.40 374.15 374.78 373.33 3,329,500
Feb 28, 2024 378.24 379.49 375.21 378.03 376.57 1,264,200
Feb 27, 2024 377.00 379.75 374.90 377.91 376.45 1,083,200
Feb 26, 2024 376.86 380.30 376.86 377.48 376.02 1,455,000
Feb 23, 2024 373.99 377.97 372.83 377.32 375.86 1,614,500
Feb 22, 2024 369.72 372.19 368.40 371.31 369.88 1,614,600
Feb 21, 2024 360.34 362.38 358.97 360.91 359.52 1,758,000
Feb 20, 2024 369.88 370.00 361.44 362.95 361.55 1,631,000
Feb 16, 2024 372.30 373.43 368.35 369.48 368.05 2,410,200
Feb 15, 2024 372.59 374.56 370.14 371.51 370.08 2,358,800
Feb 14, 2024 366.24 371.19 366.24 370.98 369.55 2,114,600
Feb 13, 2024 361.41 365.76 360.00 362.81 361.41 1,696,900
Feb 12, 2024 369.49 370.40 366.18 367.43 366.01 1,325,000
Feb 9, 2024 369.25 372.48 367.95 371.67 370.24 1,482,600
Feb 8, 2024 367.68 369.47 366.92 368.48 367.06 1,679,800
Feb 7, 2024 365.00 369.92 364.12 366.65 365.24 2,531,800
Feb 6, 2024 370.52 371.71 362.40 364.70 363.29 4,012,000
Feb 5, 2024 372.50 374.00 369.07 370.34 368.91 1,787,300
Feb 2, 2024 372.19 374.81 369.48 372.95 371.51 1,590,500
Feb 1, 2024 364.00 371.21 363.45 370.91 369.48 1,500,000
Jan 31, 2024 371.00 372.72 363.44 363.88 362.48 2,320,100
Jan 30, 2024 374.00 375.25 370.98 371.30 369.87 1,849,500
Jan 29, 2024 370.52 375.43 370.08 373.35 371.91 1,683,100
Jan 26, 2024 371.92 374.14 369.81 371.07 369.64 1,404,800
Jan 25, 2024 372.38 375.73 370.12 371.94 370.51 2,227,400
Jan 24, 2024 371.00 372.24 367.83 368.90 367.48 2,250,100
Jan 23, 2024 367.36 370.00 365.64 369.86 368.43 1,693,100
Jan 22, 2024 364.00 368.65 363.50 367.21 365.79 2,302,500
Jan 19, 2024 361.53 364.82 360.12 363.90 362.50 2,506,200
Jan 18, 2024 356.02 359.78 355.17 359.55 358.16 2,064,100
Jan 17, 2024 1.29 Dividend
Jan 17, 2024 351.81 357.33 351.81 353.65 352.29 1,917,100
Jan 16, 2024 352.37 356.48 351.11 354.56 351.91 2,097,500
Jan 12, 2024 350.00 357.66 348.71 356.33 353.66 2,405,900
Jan 11, 2024 343.50 348.43 343.05 347.97 345.37 1,785,800
Jan 10, 2024 344.58 345.63 342.78 345.33 342.75 1,569,100
Jan 9, 2024 339.27 342.76 338.03 342.75 340.19 1,625,900
Jan 8, 2024 335.00 340.47 335.00 340.35 337.80 1,909,500
Jan 5, 2024 338.00 339.75 335.54 336.62 334.10 1,510,800
Jan 4, 2024 337.92 339.80 336.53 337.09 334.57 2,750,600
Jan 3, 2024 342.53 343.77 337.53 337.92 335.39 3,060,900
Jan 2, 2024 348.19 350.30 345.29 346.92 344.32 2,319,500
Dec 29, 2023 351.79 352.91 349.43 350.91 348.28 1,233,500
Dec 28, 2023 354.14 354.50 351.25 351.59 348.96 1,300,800
Dec 27, 2023 354.50 355.38 351.63 353.82 351.17 1,309,700
Dec 26, 2023 354.14 354.93 351.51 353.43 350.79 1,535,700
Dec 22, 2023 350.00 354.82 347.91 354.45 351.80 2,313,900
Dec 21, 2023 340.17 349.50 340.17 348.75 346.14 3,304,200
Dec 20, 2023 345.56 346.63 339.21 339.50 336.96 3,406,200
Dec 19, 2023 332.73 344.80 332.02 341.51 338.96 3,252,800
Dec 18, 2023 342.66 343.98 340.64 341.85 339.29 3,208,000
Dec 15, 2023 338.44 346.96 336.25 344.15 341.58 3,880,200
Dec 14, 2023 342.74 345.39 340.74 342.73 340.17 2,551,300
Dec 13, 2023 343.40 345.20 339.87 343.64 341.07 2,461,000
Dec 12, 2023 341.93 343.25 341.20 343.22 340.65 1,935,300
Dec 11, 2023 335.21 342.39 335.20 342.31 339.75 1,814,100
Dec 8, 2023 335.10 337.71 334.56 337.23 334.71 1,274,500
Dec 7, 2023 336.56 336.56 334.22 335.10 332.59 1,870,200
Dec 6, 2023 337.77 339.46 334.98 335.41 332.90 1,502,100
Dec 5, 2023 334.63 337.33 333.31 335.83 333.32 1,516,500
Dec 4, 2023 335.19 338.81 334.17 336.43 333.91 2,349,500
Dec 1, 2023 333.80 338.50 333.16 338.06 335.53 1,688,000
Nov 30, 2023 334.20 335.00 332.16 333.14 330.65 4,298,100
Nov 29, 2023 335.00 335.80 332.78 333.34 330.85 1,307,300
Nov 28, 2023 331.60 333.19 329.99 332.56 330.07 1,377,800
Nov 27, 2023 333.82 334.43 332.19 332.43 329.94 1,586,900
Nov 24, 2023 333.15 334.90 332.09 334.04 331.54 708,500
Nov 22, 2023 334.24 335.53 332.81 333.13 330.64 1,425,700
Nov 21, 2023 331.30 332.44 328.76 330.26 327.79 1,602,800
Nov 20, 2023 326.46 332.05 326.22 330.90 328.42 1,413,900
Nov 17, 2023 327.66 328.93 326.22 327.83 325.38 1,561,500
Nov 16, 2023 327.10 329.67 326.08 327.32 324.87 2,142,100
Nov 15, 2023 319.62 325.72 318.74 325.50 323.06 2,347,100
Nov 14, 2023 319.82 322.19 318.83 320.49 318.09 1,823,700
Nov 13, 2023 316.01 316.96 314.31 315.63 313.27 1,448,600
Nov 10, 2023 315.54 320.27 314.76 319.69 317.30 1,433,500
Nov 9, 2023 317.28 317.39 313.45 314.22 311.87 1,574,900
Nov 8, 2023 316.87 319.46 315.38 317.82 315.44 1,815,000
Nov 7, 2023 313.00 318.37 312.71 315.19 312.83 1,860,400
Nov 6, 2023 312.32 314.18 311.04 313.09 310.75 1,426,200
Nov 3, 2023 309.64 316.73 309.01 313.49 311.14 2,145,600
Nov 2, 2023 303.67 308.88 301.30 308.12 305.81 2,152,800
Nov 1, 2023 298.17 302.18 298.17 300.64 298.39 1,973,000
Oct 31, 2023 293.08 297.28 293.08 297.09 294.87 1,953,400
Oct 30, 2023 291.74 293.82 289.66 292.70 290.51 1,843,500
Oct 27, 2023 291.93 293.04 288.46 290.04 287.87 1,480,300
Oct 26, 2023 293.81 295.90 290.37 292.04 289.86 2,692,500
Oct 25, 2023 293.53 295.50 291.12 292.68 290.49 2,174,900
Oct 24, 2023 296.27 298.00 294.05 296.09 293.87 1,849,200
Oct 23, 2023 295.00 298.49 294.70 294.94 292.73 1,314,900
Oct 20, 2023 302.38 302.92 295.93 297.00 294.78 2,385,700
Oct 19, 2023 304.93 307.00 301.58 302.94 300.67 1,384,700
Oct 18, 2023 306.72 309.37 303.31 303.77 301.50 1,373,800
Oct 17, 2023 302.78 309.83 302.42 308.25 305.94 1,576,200
Oct 16, 2023 304.02 307.83 301.95 305.34 303.06 1,491,600
Oct 13, 2023 302.30 306.00 300.10 301.83 299.57 1,672,500
Oct 12, 2023 311.79 311.79 304.21 304.36 302.08 2,295,500
Oct 11, 2023 1.29 Dividend
Oct 11, 2023 312.32 314.75 309.95 312.54 310.20 1,298,000
Oct 10, 2023 313.36 315.43 311.56 312.32 308.70 1,904,600
Oct 9, 2023 309.82 313.09 308.36 312.01 308.40 1,407,600
Oct 6, 2023 308.28 315.11 306.72 312.19 308.57 2,441,500
Oct 5, 2023 308.81 310.41 305.37 309.66 306.07 2,095,400
Oct 4, 2023 310.74 311.00 306.87 309.39 305.81 2,153,800
Oct 3, 2023 307.06 311.55 305.55 306.23 302.68 2,454,800
Oct 2, 2023 307.57 308.46 305.11 308.26 304.69 2,063,300
Sep 29, 2023 304.35 309.30 302.87 307.11 303.55 3,171,700
Sep 28, 2023 301.75 306.69 294.49 300.77 297.29 4,326,800
Sep 27, 2023 312.21 314.98 310.65 314.38 310.74 2,435,400
Sep 26, 2023 312.72 314.49 308.73 310.61 307.01 2,343,600
Sep 25, 2023 315.56 318.68 314.88 316.99 313.32 2,054,600
Sep 22, 2023 314.04 318.66 312.93 316.09 312.43 1,994,400
Sep 21, 2023 314.33 316.52 311.67 312.00 308.39 1,911,600
Sep 20, 2023 318.75 323.32 316.45 316.80 313.13 1,693,100
Sep 19, 2023 311.10 317.78 311.00 317.33 313.66 1,898,800
Sep 18, 2023 312.00 316.75 311.00 315.88 312.22 1,350,700
Sep 15, 2023 316.23 316.69 311.46 312.53 308.91 3,335,400
Sep 14, 2023 315.63 316.99 313.30 316.59 312.92 1,904,000
Sep 13, 2023 314.23 316.71 312.92 313.91 310.27 2,496,200
Sep 12, 2023 321.45 322.49 313.11 314.89 311.24 3,205,000
Sep 11, 2023 327.49 328.23 324.49 325.87 322.10 1,551,300
Sep 8, 2023 329.53 330.44 324.53 325.47 321.70 1,416,800
Sep 7, 2023 323.90 329.04 323.23 328.20 324.40 1,533,000
Sep 6, 2023 324.25 327.74 323.71 326.30 322.52 1,247,900
Sep 5, 2023 327.74 328.88 324.48 326.16 322.38 1,736,600
Sep 1, 2023 326.05 328.72 325.10 327.74 323.94 1,732,700
Aug 31, 2023 324.87 326.23 323.71 323.77 320.02 1,986,300
Aug 30, 2023 323.81 323.92 321.51 323.25 319.51 1,470,400
Aug 29, 2023 320.39 324.37 319.56 323.45 319.70 1,525,000
Aug 28, 2023 318.76 322.24 318.74 320.91 317.19 1,236,400
Aug 25, 2023 316.67 319.74 314.16 318.76 315.07 1,451,500
Aug 24, 2023 316.40 317.85 313.64 314.14 310.50 2,077,500
Aug 23, 2023 310.00 316.69 309.25 315.34 311.69 1,486,100
Aug 22, 2023 309.60 310.93 307.87 308.90 305.32 1,139,700
Aug 21, 2023 304.22 307.29 303.04 306.51 302.96 1,072,400
Aug 18, 2023 302.84 304.84 301.31 302.94 299.43 1,997,100
Aug 17, 2023 308.34 309.21 304.77 305.64 302.10 1,653,700
Aug 16, 2023 305.55 310.40 305.26 307.64 304.08 1,212,500
Aug 15, 2023 310.85 311.50 306.50 307.40 303.84 1,256,100
Aug 14, 2023 308.04 312.47 307.76 311.71 308.10 1,334,200
Aug 11, 2023 307.97 310.50 306.13 309.05 305.47 1,351,200
Aug 10, 2023 311.50 314.82 308.87 310.41 306.82 1,862,400
Aug 9, 2023 314.58 315.19 310.21 311.53 307.92 1,504,500
Aug 8, 2023 312.93 315.30 309.62 315.15 311.50 1,550,300
Aug 7, 2023 314.09 316.13 312.05 315.87 312.21 1,530,600
Aug 4, 2023 315.58 317.88 311.25 312.00 308.39 2,140,600
Aug 3, 2023 316.08 318.36 314.15 317.13 313.46 1,355,900
Aug 2, 2023 317.54 320.92 316.69 317.78 314.10 1,799,700
Aug 1, 2023 315.44 321.38 314.25 320.97 317.25 1,913,800
Jul 31, 2023 315.00 318.38 315.00 316.35 312.69 1,351,400
Jul 28, 2023 319.73 322.15 313.97 315.55 311.90 1,920,900
Jul 27, 2023 320.00 323.56 317.95 318.82 315.13 2,981,200
Jul 26, 2023 316.39 318.56 314.38 316.51 312.84 1,512,500
Jul 25, 2023 313.47 319.40 313.02 317.59 313.91 2,163,900
Jul 24, 2023 314.61 316.86 312.68 313.29 309.66 1,341,500
Jul 21, 2023 313.19 316.49 312.55 314.80 311.15 3,265,700
Jul 20, 2023 316.25 316.25 310.72 312.47 308.85 2,097,000
Jul 19, 2023 323.00 324.19 318.70 318.80 315.11 2,170,900
Jul 18, 2023 319.52 322.74 319.40 322.43 318.70 1,574,500
Jul 17, 2023 315.68 320.73 315.01 319.78 316.08 2,033,400
Jul 14, 2023 316.07 317.89 315.01 315.77 312.11 1,295,500
Jul 13, 2023 315.00 316.49 314.28 315.21 311.56 1,822,700
Jul 12, 2023 1.12 Dividend
Jul 12, 2023 312.34 314.68 310.75 313.88 310.24 1,788,200
Jul 11, 2023 308.45 310.80 305.83 309.72 305.03 1,347,800
Jul 10, 2023 305.21 309.11 304.12 308.45 303.78 1,684,500
Jul 7, 2023 306.73 311.26 305.28 305.76 301.13 1,902,800
Jul 6, 2023 306.92 308.45 304.65 307.97 303.30 1,375,800
Jul 5, 2023 306.14 311.98 305.03 309.90 305.20 1,924,800
Jul 3, 2023 308.00 311.27 307.41 310.97 306.26 1,172,800
Jun 30, 2023 309.49 312.69 308.33 308.58 303.90 2,668,500
Jun 29, 2023 301.40 310.57 300.10 308.33 303.66 2,739,400
Jun 28, 2023 300.48 302.15 297.78 301.72 297.15 2,061,700
Jun 27, 2023 297.12 301.03 296.11 300.81 296.25 2,054,200
Jun 26, 2023 296.59 300.86 296.51 297.41 292.90 2,826,900
Jun 23, 2023 300.02 302.69 297.70 298.43 293.91 4,233,800
Jun 22, 2023 298.21 307.57 296.00 307.25 302.59 4,889,000
Jun 21, 2023 316.49 317.67 313.09 313.20 308.45 3,121,400
Jun 20, 2023 317.26 320.64 315.01 317.40 312.59 3,349,400
Jun 16, 2023 325.92 327.93 319.09 319.54 314.70 5,266,300
Jun 15, 2023 319.18 325.08 315.34 323.77 318.86 3,288,900
Jun 14, 2023 316.02 318.36 313.30 315.05 310.28 2,421,100
Jun 13, 2023 315.32 317.47 313.39 315.16 310.38 3,981,900
Jun 12, 2023 307.83 311.85 307.54 311.48 306.76 2,642,300
Jun 9, 2023 309.13 311.17 306.64 308.72 304.04 2,202,600
Jun 8, 2023 310.87 310.87 306.71 307.33 302.67 1,870,300
Jun 7, 2023 309.48 312.00 307.16 311.03 306.32 2,490,000
Jun 6, 2023 302.88 309.31 301.76 308.04 303.37 2,419,400
Jun 5, 2023 305.34 307.40 301.89 304.45 299.84 3,008,000
Jun 2, 2023 307.50 312.20 306.62 311.39 306.67 2,272,500
Jun 1, 2023 305.73 306.09 300.09 305.20 300.57 2,393,700
May 31, 2023 304.68 310.35 303.00 305.92 301.28 5,270,100
May 30, 2023 306.21 318.91 305.00 308.43 303.76 6,238,600
May 26, 2023 294.00 308.60 293.64 303.60 299.00 4,578,800
May 25, 2023 288.51 293.15 285.18 291.76 287.34 3,689,600
May 24, 2023 286.03 288.29 284.90 286.82 282.47 2,815,100
May 23, 2023 289.16 291.04 287.12 288.10 283.73 2,219,800
May 22, 2023 289.37 291.77 288.87 290.95 286.54 2,044,100
May 19, 2023 288.60 291.35 287.35 289.91 285.52 2,213,300
May 18, 2023 284.54 287.92 284.26 287.48 283.12 1,869,700
May 17, 2023 281.19 286.37 280.23 284.63 280.32 2,486,600
May 16, 2023 277.09 280.70 276.36 279.19 274.96 2,079,000
May 15, 2023 276.31 278.53 274.62 277.51 273.30 2,762,700
May 12, 2023 273.13 277.30 272.50 277.19 272.99 2,664,400
May 11, 2023 270.31 272.44 268.18 272.27 268.14 2,915,700
May 10, 2023 265.85 269.91 264.42 268.89 264.81 2,800,200
May 9, 2023 262.95 264.49 261.68 263.48 259.49 2,712,000
May 8, 2023 266.02 267.00 263.46 264.82 260.81 1,843,000
May 5, 2023 269.22 270.38 264.39 265.65 261.62 2,592,100
May 4, 2023 273.28 273.78 265.68 266.50 262.46 2,586,200
May 3, 2023 278.12 279.58 274.82 275.18 271.01 1,951,200
May 2, 2023 279.86 280.38 274.03 276.74 272.55 1,728,300
May 1, 2023 279.09 279.91 277.45 279.42 275.19 1,165,600
Apr 28, 2023 273.72 280.43 273.72 280.29 276.04 2,084,500
Apr 27, 2023 273.85 276.49 270.83 275.45 271.28 1,983,600

Related Tickers

INFY Infosys Limited
16.94
-0.41%
 
EPAM EPAM Systems, Inc.
237.75
+0.26%
 
FI Fiserv, Inc.
155.89
+1.70%
 
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
 
IBM International Business Machines Corporation
167.13
-1.05%
 
GLOB Globant S.A.
180.83
+0.94%
 
WIT Wipro Limited
5.46
+0.37%
 
IT Gartner, Inc.
448.78
+0.55%
 
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
 
CDW CDW Corporation
242.26
-0.48%