U.S. markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
254.77-3.17 (-1.23%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021255.37256.37253.57254.77254.772,049,600
Jan 21, 2021260.46261.81256.91257.94257.941,625,600
Jan 20, 2021257.99262.38257.00261.67261.672,081,600
Jan 19, 2021254.41257.30253.75255.84255.842,249,400
Jan 15, 2021253.62255.97253.03253.65253.651,915,100
Jan 14, 2021257.25257.25254.12255.00255.002,253,200
Jan 13, 2021256.45259.09256.45257.08257.081,870,700
Jan 13, 20210.88 Dividend
Jan 12, 2021260.12261.22256.02258.40257.521,898,200
Jan 11, 2021262.83264.71260.27260.35259.461,745,100
Jan 08, 2021263.81266.53261.29264.16263.262,010,700
Jan 07, 2021260.36264.92260.34263.20262.302,068,200
Jan 06, 2021259.20263.59256.95260.74259.852,535,600
Jan 05, 2021256.40258.64255.14257.92257.041,809,200
Jan 04, 2021261.00261.66254.05256.46255.592,505,100
Dec 31, 2020257.60261.32257.48261.21260.321,325,300
Dec 30, 2020258.67259.25257.19257.54256.66992,800
Dec 29, 2020260.89261.03257.23257.76256.881,065,200
Dec 28, 2020259.73260.37258.39259.68258.801,057,100
Dec 24, 2020258.00259.78256.28257.30256.42528,100
Dec 23, 2020260.83261.92257.33257.44256.561,455,900
Dec 22, 2020260.86261.12258.35259.47258.591,602,900
Dec 21, 2020261.12263.33257.74261.42260.532,680,500
Dec 18, 2020263.89266.96258.62266.25265.345,948,000
Dec 17, 2020263.78271.18263.30264.47263.574,855,600
Dec 16, 2020247.02248.29246.22247.45246.612,248,000
Dec 15, 2020248.91248.91245.06247.05246.212,415,800
Dec 14, 2020247.10249.39243.55243.75242.922,412,500
Dec 11, 2020245.89246.92244.55245.83244.991,838,900
Dec 10, 2020245.87247.82244.62246.16245.321,874,000
Dec 09, 2020250.12250.52245.56246.77245.932,201,500
Dec 08, 2020249.00250.56247.20249.86249.011,825,600
Dec 07, 2020249.85251.00248.36249.30248.451,973,400
Dec 04, 2020250.22253.46250.05253.44252.581,852,700
Dec 03, 2020250.00251.71248.86249.93249.081,552,300
Dec 02, 2020250.71251.82248.13249.66248.811,671,100
Dec 01, 2020251.51253.93250.22252.27251.412,078,600
Nov 30, 2020249.06250.44246.29249.09248.242,441,400
Nov 27, 2020250.08250.91248.51250.12249.27888,100
Nov 25, 2020250.00250.41248.32249.33248.481,434,000
Nov 24, 2020247.41250.09245.90250.00249.151,899,300
Nov 23, 2020244.71246.67242.57246.20245.361,288,600
Nov 20, 2020243.95246.00242.26243.44242.611,771,900
Nov 19, 2020241.51243.47238.69243.20242.371,611,700
Nov 18, 2020243.36243.82239.55239.73238.911,613,200
Nov 17, 2020243.37245.49241.28243.82242.991,318,100
Nov 16, 2020243.88246.69242.64244.95244.121,631,400
Nov 13, 2020239.99242.42238.09241.78240.961,456,200
Nov 12, 2020242.00243.09236.89238.15237.341,672,200
Nov 11, 2020240.96244.08240.13242.75241.921,757,200
Nov 10, 2020238.61239.61235.58238.71237.902,818,000
Nov 09, 2020239.89248.00239.67240.22239.403,052,100
Nov 06, 2020235.01237.00231.07236.29235.491,417,600
Nov 05, 2020233.37236.12232.42233.99233.191,954,800
Nov 04, 2020225.00230.90224.40227.92227.141,725,000
Nov 03, 2020222.00227.77221.43225.71224.941,544,000
Nov 02, 2020219.17223.16218.32220.19219.442,087,200
Oct 30, 2020215.28217.81213.64216.91216.171,972,700
Oct 29, 2020215.51218.53212.45216.44215.701,499,000
Oct 28, 2020216.81217.93212.92213.94213.212,412,300
Oct 27, 2020220.63223.00220.21220.66219.911,567,800
Oct 26, 2020225.36227.99218.35219.23218.482,162,100
Oct 23, 2020227.70229.80226.93229.70228.921,187,600
Oct 22, 2020233.10234.71227.85228.14227.361,661,300
Oct 21, 2020229.90234.38229.06233.10232.311,701,800
Oct 20, 2020226.70232.29226.45230.39229.611,783,800
Oct 19, 2020230.23233.25225.72226.24225.471,904,500
Oct 16, 2020229.03231.94228.68230.05229.271,796,400
Oct 15, 2020225.59230.68225.26228.77227.991,273,300
Oct 14, 2020228.88231.90228.32229.43228.651,443,800
Oct 13, 2020230.72231.90228.81229.38228.601,634,000
Oct 12, 2020229.69231.77227.58230.59229.801,524,300
Oct 09, 2020225.86229.09225.80228.69227.911,312,500
Oct 09, 20200.88 Dividend
Oct 08, 2020226.04226.79223.97225.61223.961,394,200
Oct 07, 2020221.90224.63220.05223.45221.822,005,800
Oct 06, 2020223.59225.27220.09220.35218.742,286,300
Oct 05, 2020224.37224.94222.04223.49221.861,446,000
Oct 02, 2020222.05224.92221.35222.40220.781,936,100
Oct 01, 2020227.36229.24224.03225.18223.541,928,800
Sep 30, 2020225.27228.30224.62225.99224.342,250,100
Sep 29, 2020223.37225.17222.31224.08222.452,572,000
Sep 28, 2020219.09223.89218.30222.78221.162,587,600
Sep 25, 2020213.03215.07210.42214.63213.063,691,100
Sep 24, 2020218.87220.45213.15214.42212.864,828,600
Sep 23, 2020238.53239.35230.37230.65228.972,688,100
Sep 22, 2020234.14237.07231.79236.92235.191,786,200
Sep 21, 2020232.84233.98230.03233.91232.202,305,900
Sep 18, 2020234.62238.40233.43236.18234.463,676,400
Sep 17, 2020237.40239.09233.88236.82235.092,002,500
Sep 16, 2020241.46244.90239.17239.42237.671,800,400
Sep 15, 2020240.37242.80239.00240.20238.451,297,500
Sep 14, 2020237.60240.99236.81238.83237.091,576,400
Sep 11, 2020236.43237.76233.25234.77233.061,301,000
Sep 10, 2020241.00243.99232.11233.65231.952,024,100
Sep 09, 2020236.80241.36234.81238.91237.171,670,200
Sep 08, 2020231.05236.00230.62232.65230.952,361,200
Sep 04, 2020240.17240.87231.91236.07234.351,946,400
Sep 03, 2020245.10246.14237.13238.98237.242,350,500
Sep 02, 2020241.90247.82240.84247.18245.381,702,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...