UK markets close in 8 hours 16 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
255.84+2.19 (+0.86%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
18 Nov 2020243.36243.82239.55239.73238.911,613,200
17 Nov 2020243.37245.49241.28243.82242.991,318,100
16 Nov 2020243.88246.69242.64244.95244.121,631,400
13 Nov 2020239.99242.42238.09241.78240.961,456,200
12 Nov 2020242.00243.09236.89238.15237.341,672,200
11 Nov 2020240.96244.08240.13242.75241.921,757,200
10 Nov 2020238.61239.61235.58238.71237.902,818,000
09 Nov 2020239.89248.00239.67240.22239.403,052,100
06 Nov 2020235.01237.00231.07236.29235.491,417,600
05 Nov 2020233.37236.12232.42233.99233.191,954,800
04 Nov 2020225.00230.90224.40227.92227.141,725,000
03 Nov 2020222.00227.77221.43225.71224.941,544,000
02 Nov 2020219.17223.16218.32220.19219.442,087,200
30 Oct 2020215.28217.81213.64216.91216.171,972,700
29 Oct 2020215.51218.53212.45216.44215.701,499,000
28 Oct 2020216.81217.93212.92213.94213.212,412,300
27 Oct 2020220.63223.00220.21220.66219.911,567,800
26 Oct 2020225.36227.99218.35219.23218.482,162,100
23 Oct 2020227.70229.80226.93229.70228.921,187,600
22 Oct 2020233.10234.71227.85228.14227.361,661,300
21 Oct 2020229.90234.38229.06233.10232.311,701,800
20 Oct 2020226.70232.29226.45230.39229.611,783,800
19 Oct 2020230.23233.25225.72226.24225.471,904,500
16 Oct 2020229.03231.94228.68230.05229.271,796,400
15 Oct 2020225.59230.68225.26228.77227.991,273,300
14 Oct 2020228.88231.90228.32229.43228.651,443,800
13 Oct 2020230.72231.90228.81229.38228.601,634,000
12 Oct 2020229.69231.77227.58230.59229.801,524,300
09 Oct 2020225.86229.09225.80228.69227.911,312,500
09 Oct 20200.88 Dividend
08 Oct 2020226.04226.79223.97225.61223.961,394,200
07 Oct 2020221.90224.63220.05223.45221.822,005,800
06 Oct 2020223.59225.27220.09220.35218.742,286,300
05 Oct 2020224.37224.94222.04223.49221.861,446,000
02 Oct 2020222.05224.92221.35222.40220.781,936,100
01 Oct 2020227.36229.24224.03225.18223.541,928,800
30 Sep 2020225.27228.30224.62225.99224.342,250,100
29 Sep 2020223.37225.17222.31224.08222.452,572,000
28 Sep 2020219.09223.89218.30222.78221.162,587,600
25 Sep 2020213.03215.07210.42214.63213.063,691,100
24 Sep 2020218.87220.45213.15214.42212.864,828,600
23 Sep 2020238.53239.35230.37230.65228.972,688,100
22 Sep 2020234.14237.07231.79236.92235.191,786,200
21 Sep 2020232.84233.98230.03233.91232.202,305,900
18 Sep 2020234.62238.40233.43236.18234.463,676,400
17 Sep 2020237.40239.09233.88236.82235.092,002,500
16 Sep 2020241.46244.90239.17239.42237.671,800,400
15 Sep 2020240.37242.80239.00240.20238.451,297,500
14 Sep 2020237.60240.99236.81238.83237.091,576,400
11 Sep 2020236.43237.76233.25234.77233.061,301,000
10 Sep 2020241.00243.99232.11233.65231.952,024,100
09 Sep 2020236.80241.36234.81238.91237.171,670,200
08 Sep 2020231.05236.00230.62232.65230.952,361,200
04 Sep 2020240.17240.87231.91236.07234.351,946,400
03 Sep 2020245.10246.14237.13238.98237.242,350,500
02 Sep 2020241.90247.82240.84247.18245.381,702,800
01 Sep 2020238.49240.02237.20240.02238.271,914,500
31 Aug 2020243.30243.54239.10239.93238.182,001,100
28 Aug 2020241.97243.22240.26242.99241.221,212,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...