UK Markets open in 56 mins

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.22-2.32 (-0.81%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021------
13 Apr 2021286.60287.06284.08285.22285.222,228,000
12 Apr 2021285.97288.10285.14287.54287.541,437,500
09 Apr 2021285.00287.82283.60287.71287.711,787,800
08 Apr 2021284.12285.35283.23284.42284.421,600,600
07 Apr 2021281.97283.63281.10282.57282.572,736,300
06 Apr 2021281.43283.05279.65281.63281.631,786,600
05 Apr 2021279.01282.69278.80281.13281.132,631,300
01 Apr 2021278.62278.78276.07278.34278.342,301,900
31 Mar 2021278.50279.27276.10276.25276.252,375,800
30 Mar 2021279.79280.08276.52278.55278.551,763,100
29 Mar 2021278.22281.29277.74279.54279.542,398,700
26 Mar 2021268.49281.30268.49280.77280.773,171,900
25 Mar 2021266.18269.50265.81268.61268.611,714,700
24 Mar 2021265.92269.79265.70267.55267.552,160,600
23 Mar 2021265.50267.13264.37266.03266.032,160,300
22 Mar 2021263.15265.93262.35265.20265.202,295,700
19 Mar 2021266.35269.11261.13263.78263.784,460,500
18 Mar 2021267.22271.51264.08266.89266.894,089,900
17 Mar 2021263.53266.28261.63264.27264.272,626,500
16 Mar 2021267.22267.26263.10263.52263.522,185,600
15 Mar 2021263.69266.59263.48266.26266.262,295,700
12 Mar 2021264.98266.25262.70264.95264.951,828,600
11 Mar 2021260.00268.11260.00266.37266.372,972,000
10 Mar 2021256.29258.24254.61257.14257.142,046,000
09 Mar 2021252.52257.46251.64254.37254.372,729,200
08 Mar 2021254.60255.79249.23249.39249.392,856,100
05 Mar 2021249.24250.68244.44249.51249.513,236,500
04 Mar 2021252.83254.64245.17247.00247.002,590,400
03 Mar 2021259.90260.00254.05254.18254.182,114,400
02 Mar 2021258.16261.12257.11259.23259.232,099,800
01 Mar 2021254.00259.80254.00258.16258.161,954,700
26 Feb 2021255.24255.85249.81250.90250.902,712,800
25 Feb 2021258.98259.11252.58253.78253.782,157,700
24 Feb 2021253.21260.47252.82259.27259.272,476,300
23 Feb 2021251.56257.93250.59256.19256.192,191,300
22 Feb 2021252.69254.17250.09252.63252.631,476,000
19 Feb 2021258.46258.50254.16254.29254.292,038,400
18 Feb 2021255.59258.10254.70257.63257.631,664,300
17 Feb 2021256.65261.61255.77258.78258.781,881,000
16 Feb 2021257.65259.49256.27257.05257.051,606,700
12 Feb 2021257.45258.59255.41257.47257.471,219,200
11 Feb 2021258.00259.99257.04258.97258.971,285,300
10 Feb 2021258.02259.19255.86256.94256.941,428,300
09 Feb 2021256.31258.81255.61257.68257.681,542,600
08 Feb 2021253.92257.35253.76257.31257.311,508,700
05 Feb 2021254.09255.75252.16253.54253.541,497,700
04 Feb 2021249.56253.03246.91253.01253.011,702,200
03 Feb 2021248.19250.11246.59248.37248.372,470,400
02 Feb 2021250.00251.43248.63248.75248.752,010,300
01 Feb 2021246.10248.90243.97247.57247.571,559,700
29 Jan 2021248.24249.23241.73241.92241.922,494,400
28 Jan 2021249.24252.80248.14249.34249.341,794,200
27 Jan 2021248.66251.22244.39246.10246.101,833,100
26 Jan 2021253.19254.41251.14252.99252.991,345,500
25 Jan 2021251.86253.79249.06252.04252.041,921,600
22 Jan 2021255.37256.37253.57254.77254.772,049,600
21 Jan 2021260.46261.81256.91257.94257.941,625,600
20 Jan 2021257.99262.38257.00261.67261.672,081,600
19 Jan 2021254.41257.30253.75255.84255.842,249,400
15 Jan 2021253.62255.97253.03253.65253.651,915,100
14 Jan 2021257.25257.25254.12255.00255.002,253,200
13 Jan 2021256.45259.09256.45257.08257.081,870,700
13 Jan 20210.88 Dividend
12 Jan 2021260.12261.22256.02258.40257.521,898,200
11 Jan 2021262.83264.71260.27260.35259.461,745,100
08 Jan 2021263.81266.53261.29264.16263.262,010,700
07 Jan 2021260.36264.92260.34263.20262.302,068,200
06 Jan 2021259.20263.59256.95260.74259.852,535,600
05 Jan 2021256.40258.64255.14257.92257.041,809,200
04 Jan 2021261.00261.66254.05256.46255.592,505,100
31 Dec 2020257.60261.32257.48261.21260.321,325,300
30 Dec 2020258.67259.25257.19257.54256.66992,800
29 Dec 2020260.89261.03257.23257.76256.881,065,200
28 Dec 2020259.73260.37258.39259.68258.801,057,100
24 Dec 2020258.00259.78256.28257.30256.42528,100
23 Dec 2020260.83261.92257.33257.44256.561,455,900
22 Dec 2020260.86261.12258.35259.47258.591,602,900
21 Dec 2020261.12263.33257.74261.42260.532,680,500
18 Dec 2020263.89266.96258.62266.25265.345,948,000
17 Dec 2020263.78271.18263.30264.47263.574,855,600
16 Dec 2020247.02248.29246.22247.45246.612,248,000
15 Dec 2020248.91248.91245.06247.05246.212,415,800
14 Dec 2020247.10249.39243.55243.75242.922,412,500
11 Dec 2020245.89246.92244.55245.83244.991,838,900
10 Dec 2020245.87247.82244.62246.16245.321,874,000
09 Dec 2020250.12250.52245.56246.77245.932,201,500
08 Dec 2020249.00250.56247.20249.86249.011,825,600
07 Dec 2020249.85251.00248.36249.30248.451,973,400
04 Dec 2020250.22253.46250.05253.44252.581,852,700
03 Dec 2020250.00251.71248.86249.93249.081,552,300
02 Dec 2020250.71251.82248.13249.66248.811,671,100
01 Dec 2020251.51253.93250.22252.27251.412,078,600
30 Nov 2020249.06250.44246.29249.09248.242,441,400
27 Nov 2020250.08250.91248.51250.12249.27888,100
25 Nov 2020250.00250.41248.32249.33248.481,434,000
24 Nov 2020247.41250.09245.90250.00249.151,899,300
23 Nov 2020244.71246.67242.57246.20245.361,288,600
20 Nov 2020243.95246.00242.26243.44242.611,771,900
19 Nov 2020241.51243.47238.69243.20242.371,611,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...