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

Accenture Plc (NY: ACN )

317.07 -7.26 (-2.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 328.50 330.00 322.89 324.33 3,086,304 -3.46(-1.06%)
Mar 11, 2025 333.08 334.43 325.55 327.79 3,389,997 -7.51(-2.24%)
Mar 10, 2025 338.89 339.90 332.52 335.30 3,454,711 -6.88(-2.01%)
Mar 07, 2025 339.00 342.89 335.91 342.18 4,459,867 +0.34(+0.10%)
Mar 06, 2025 344.52 347.10 339.82 341.84 3,487,545 -6.42(-1.84%)
Mar 05, 2025 345.22 348.80 343.46 348.26 2,578,486 +2.48(+0.72%)
Mar 04, 2025 342.18 349.24 342.00 345.78 3,156,288 +0.79(+0.23%)
Mar 03, 2025 349.42 351.99 343.01 344.99 3,008,503 -3.51(-1.01%)
Feb 28, 2025 357.15 359.13 342.41 348.50 5,768,413 -8.37(-2.35%)
Feb 27, 2025 358.05 361.62 355.37 356.87 2,734,296 -1.48(-0.41%)
Feb 26, 2025 362.70 363.01 356.86 358.35 2,267,539 -4.60(-1.27%)
Feb 25, 2025 361.08 365.58 359.50 362.95 1,947,651 -0.96(-0.26%)
Feb 24, 2025 364.41 366.93 361.06 363.91 2,767,854 -0.35(-0.10%)
Feb 21, 2025 380.00 380.00 363.93 364.26 3,751,689 -20.58(-5.35%)
Feb 20, 2025 387.87 390.00 384.25 384.84 2,251,830 -5.38(-1.38%)
Feb 19, 2025 385.99 392.02 384.44 390.22 1,438,009 +2.66(+0.69%)
Feb 18, 2025 384.63 390.49 381.49 387.56 3,803,671 -0.44(-0.11%)
Feb 14, 2025 390.00 391.00 387.43 388.00 2,024,722 -1.53(-0.39%)
Feb 13, 2025 388.61 390.91 384.73 389.53 3,385,457 +0.70(+0.18%)
Feb 12, 2025 386.05 391.51 386.00 388.83 2,251,042 -1.18(-0.30%)
Feb 11, 2025 385.00 390.35 383.88 390.01 2,121,045 +3.12(+0.81%)
Feb 10, 2025 388.24 390.00 385.19 386.89 1,771,348 +0.91(+0.24%)
Feb 07, 2025 389.00 390.53 385.36 385.98 2,437,378 -1.36(-0.35%)
Feb 06, 2025 395.20 397.88 385.92 387.34 2,827,992 -10.91(-2.74%)
Feb 05, 2025 390.82 398.35 390.42 398.25 3,463,575 +6.63(+1.69%)
Feb 04, 2025 381.51 392.45 380.55 391.62 3,165,298 +6.41(+1.66%)
Feb 03, 2025 381.14 386.66 378.54 385.21 2,792,382 +0.26(+0.07%)
Jan 31, 2025 380.75 387.00 379.64 384.95 3,106,585 +4.20(+1.10%)
Jan 30, 2025 378.00 385.91 376.72 380.75 2,218,607 +6.33(+1.69%)
Jan 29, 2025 379.87 381.90 373.18 374.42 2,344,788 -3.97(-1.05%)
Jan 28, 2025 372.00 382.01 370.75 378.39 4,052,742 +5.24(+1.40%)
Jan 27, 2025 359.32 373.85 358.93 373.15 3,855,630 +10.74(+2.96%)
Jan 24, 2025 362.14 364.00 360.15 362.41 1,827,830 -0.85(-0.23%)
Jan 23, 2025 358.09 363.32 357.65 363.26 2,111,671 +4.15(+1.16%)
Jan 22, 2025 358.24 360.17 354.83 359.11 3,155,838 +2.69(+0.75%)
Jan 21, 2025 349.25 356.86 348.00 356.42 3,098,614 +3.83(+1.09%)
Jan 17, 2025 354.92 357.00 351.91 352.59 4,064,788 +2.03(+0.58%)
Jan 16, 2025 349.11 353.25 347.00 350.56 2,024,888 +0.83(+0.24%)
Jan 15, 2025 352.35 355.20 349.06 349.73 2,615,890 +0.74(+0.21%)
Jan 14, 2025 351.21 352.52 345.63 348.99 1,825,380 -0.15(-0.04%)
Jan 13, 2025 345.13 350.91 344.37 349.14 2,711,216 -0.65(-0.19%)
Jan 10, 2025 355.03 358.00 348.74 349.79 2,830,058 -7.94(-2.22%)
Jan 08, 2025 361.00 363.60 355.35 357.73 2,217,338 +1.34(+0.38%)
Jan 07, 2025 355.35 363.22 353.81 356.39 4,663,112 +5.06(+1.44%)
Jan 06, 2025 352.81 354.49 349.65 351.33 2,356,264 -2.52(-0.71%)
Jan 03, 2025 350.00 354.82 349.09 353.85 2,029,854 +5.03(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.