Canada markets open in 2 hours 48 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
313.54-3.29 (-1.04%)
At close: 04:00PM EDT
310.51 -3.03 (-0.97%)
Pre-Market: 06:38AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024315.84315.84310.69313.54313.544,133,500
Apr 23, 2024318.48319.81316.49316.83316.832,000,300
Apr 22, 2024318.54319.06315.50317.42317.422,433,300
Apr 19, 2024317.86318.55314.60316.88316.883,381,500
Apr 18, 2024312.63317.77312.01316.00316.003,025,100
Apr 17, 2024316.87317.02312.61314.54314.542,760,000
Apr 16, 2024315.14315.64311.84313.94313.942,900,300
Apr 15, 2024316.05321.60312.18313.27313.272,997,900
Apr 12, 2024320.97322.50313.19315.40315.404,207,400
Apr 11, 2024326.05327.00323.26325.19325.192,204,200
Apr 10, 2024328.35329.52323.64324.40324.402,156,700
Apr 10, 20241.29 Dividend
Apr 09, 2024333.65334.87329.82334.45333.162,416,600
Apr 08, 2024334.03335.00331.68331.80330.522,431,900
Apr 05, 2024331.53333.82330.33333.00331.723,694,700
Apr 04, 2024334.12337.99330.17330.47329.202,273,000
Apr 03, 2024336.24337.19331.89332.28331.001,975,700
Apr 02, 2024336.67338.88333.00336.46335.162,453,300
Apr 01, 2024344.86345.00338.07339.17337.862,320,200
Mar 28, 2024341.42346.98340.84346.61345.273,614,900
Mar 27, 2024337.88342.36337.88340.94339.623,295,200
Mar 26, 2024335.14337.84334.34336.39335.093,006,500
Mar 25, 2024336.01336.01329.69333.82332.535,320,000
Mar 22, 2024350.33350.47335.79337.50336.205,899,300
Mar 21, 2024363.99369.03342.28345.03343.709,574,800
Mar 20, 2024378.03381.27375.20380.44378.972,877,600
Mar 19, 2024373.49378.33371.03378.08376.622,062,800
Mar 18, 2024378.76378.94372.18372.67371.232,164,400
Mar 15, 2024368.79375.14366.87374.60373.163,865,400
Mar 14, 2024380.98381.49376.56378.21376.751,706,700
Mar 13, 2024379.50381.18377.71378.72377.261,635,800
Mar 12, 2024375.00382.42374.85380.48379.011,793,700
Mar 11, 2024374.38375.56367.07373.22371.782,220,000
Mar 08, 2024386.69387.51377.73378.17376.711,641,100
Mar 07, 2024384.65387.51383.70386.91385.421,564,300
Mar 06, 2024380.00383.06377.80380.83379.361,451,200
Mar 05, 2024381.54384.16373.96376.88375.431,539,400
Mar 04, 2024382.31386.98381.61383.71382.231,642,900
Mar 01, 2024375.80382.00375.80380.99379.522,109,900
Feb 29, 2024380.40380.40374.15374.78373.333,329,500
Feb 28, 2024378.24379.49375.21378.03376.571,264,200
Feb 27, 2024377.00379.75374.90377.91376.451,083,200
Feb 26, 2024376.86380.30376.86377.48376.021,455,000
Feb 23, 2024373.99377.97372.83377.32375.861,614,500
Feb 22, 2024369.72372.19368.40371.31369.881,614,600
Feb 21, 2024360.34362.38358.97360.91359.521,758,000
Feb 20, 2024369.88370.00361.44362.95361.551,631,000
Feb 16, 2024372.30373.43368.35369.48368.052,410,200
Feb 15, 2024372.59374.56370.14371.51370.082,358,800
Feb 14, 2024366.24371.19366.24370.98369.552,114,600
Feb 13, 2024361.41365.76360.00362.81361.411,696,900
Feb 12, 2024369.49370.40366.18367.43366.011,325,000
Feb 09, 2024369.25372.48367.95371.67370.241,482,600
Feb 08, 2024367.68369.47366.92368.48367.061,679,800
Feb 07, 2024365.00369.92364.12366.65365.242,531,800
Feb 06, 2024370.52371.71362.40364.70363.294,012,000
Feb 05, 2024372.50374.00369.07370.34368.911,787,300
Feb 02, 2024372.19374.81369.48372.95371.511,590,500
Feb 01, 2024364.00371.21363.45370.91369.481,500,000
Jan 31, 2024371.00372.72363.44363.88362.482,320,100
Jan 30, 2024374.00375.25370.98371.30369.871,849,500
Jan 29, 2024370.52375.43370.08373.35371.911,683,100
Jan 26, 2024371.92374.14369.81371.07369.641,404,800
Jan 25, 2024372.38375.73370.12371.94370.512,227,400
Jan 24, 2024371.00372.24367.83368.90367.482,250,100
Jan 23, 2024367.36370.00365.64369.86368.431,693,100
Jan 22, 2024364.00368.65363.50367.21365.792,302,500
Jan 19, 2024361.53364.82360.12363.90362.502,506,200
Jan 18, 2024356.02359.78355.17359.55358.162,064,100
Jan 17, 2024351.81357.33351.81353.65352.291,917,100
Jan 17, 20241.29 Dividend
Jan 16, 2024352.37356.48351.11354.56351.912,097,500
Jan 12, 2024350.00357.66348.71356.33353.662,405,900
Jan 11, 2024343.50348.43343.05347.97345.371,785,800
Jan 10, 2024344.58345.63342.78345.33342.751,569,100
Jan 09, 2024339.27342.76338.03342.75340.191,625,900
Jan 08, 2024335.00340.47335.00340.35337.801,909,500
Jan 05, 2024338.00339.75335.54336.62334.101,510,800
Jan 04, 2024337.92339.80336.53337.09334.572,750,600
Jan 03, 2024342.53343.77337.53337.92335.393,060,900
Jan 02, 2024348.19350.30345.29346.92344.322,319,500
Dec 29, 2023351.79352.91349.43350.91348.281,233,500
Dec 28, 2023354.14354.50351.25351.59348.961,300,800
Dec 27, 2023354.50355.38351.63353.82351.171,309,700
Dec 26, 2023354.14354.93351.51353.43350.791,535,700
Dec 22, 2023350.00354.82347.91354.45351.802,313,900
Dec 21, 2023340.17349.50340.17348.75346.143,304,200
Dec 20, 2023345.56346.63339.21339.50336.963,406,200
Dec 19, 2023332.73344.80332.02341.51338.963,252,800
Dec 18, 2023342.66343.98340.64341.85339.293,208,000
Dec 15, 2023338.44346.96336.25344.15341.583,880,200
Dec 14, 2023342.74345.39340.74342.73340.172,551,300
Dec 13, 2023343.40345.20339.87343.64341.072,461,000
Dec 12, 2023341.93343.25341.20343.22340.651,935,300
Dec 11, 2023335.21342.39335.20342.31339.751,814,100
Dec 08, 2023335.10337.71334.56337.23334.711,274,500
Dec 07, 2023336.56336.56334.22335.10332.591,870,200
Dec 06, 2023337.77339.46334.98335.41332.901,502,100
Dec 05, 2023334.63337.33333.31335.83333.321,516,500
Dec 04, 2023335.19338.81334.17336.43333.912,349,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...