UK Markets close in 14 mins

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
310.45+1.10 (+0.36%)
As of 11:15AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022308.10311.00307.82310.45310.45382,323
08 Aug 2022310.50312.81308.52310.33310.331,604,700
05 Aug 2022304.87309.59304.31309.35309.351,504,500
04 Aug 2022309.19310.81307.40310.61310.611,624,600
03 Aug 2022302.08309.41301.62308.17308.171,359,800
02 Aug 2022302.38306.58299.41302.48302.481,772,100
01 Aug 2022302.53306.78301.04304.74304.741,425,700
29 Jul 2022304.53307.76302.92306.26306.261,868,000
28 Jul 2022296.98304.50294.77303.68303.681,845,400
27 Jul 2022288.84299.51287.95297.53297.531,821,500
26 Jul 2022287.91288.71283.66285.18285.181,710,700
25 Jul 2022288.24289.56285.45289.29289.291,354,700
22 Jul 2022287.50291.08285.80288.01288.011,502,400
21 Jul 2022281.18288.23280.76288.01288.011,546,800
20 Jul 2022280.00283.66279.45281.66281.662,158,500
19 Jul 2022272.39280.50271.74280.04280.041,942,100
18 Jul 2022273.00275.30267.99268.65268.652,048,900
15 Jul 2022272.10272.85266.86271.52271.521,741,100
14 Jul 2022268.51270.00261.77268.67268.671,877,700
13 Jul 2022268.20275.10267.33272.17272.172,185,200
12 Jul 2022274.60279.29272.44273.67273.672,280,400
11 Jul 2022276.77278.04273.32274.87274.871,850,000
08 Jul 2022277.65279.81275.18279.07279.071,987,600
07 Jul 2022277.26279.76274.41279.40279.402,169,100
06 Jul 2022277.96279.21274.96275.94275.942,260,300
05 Jul 2022276.28276.41269.68275.17275.173,181,300
01 Jul 2022277.58282.37276.28280.65280.652,393,800
30 Jun 2022277.33280.66275.32277.65277.652,562,200
29 Jun 2022278.42281.15275.25279.81279.812,405,800
28 Jun 2022293.09296.53283.49283.80283.802,167,500
27 Jun 2022298.94301.00291.64292.62292.622,107,500
24 Jun 2022285.41299.61284.97299.37299.374,647,900
23 Jun 2022276.00286.28275.00285.83285.833,482,100
22 Jun 2022279.09290.36279.09286.40286.402,939,000
21 Jun 2022278.15284.31277.67282.73282.732,550,200
17 Jun 2022272.61278.59270.93275.38275.384,446,100
16 Jun 2022275.35275.40269.09270.90270.902,741,800
15 Jun 2022276.98285.85276.10281.19281.192,536,000
14 Jun 2022274.65277.25272.61275.12275.122,052,600
13 Jun 2022276.66281.31274.86276.50276.502,414,200
10 Jun 2022290.89291.22285.98286.01286.012,169,900
09 Jun 2022300.65302.62294.75295.43295.432,497,900
08 Jun 2022305.00307.41301.73302.64302.641,428,600
07 Jun 2022300.43306.89300.41306.53306.532,311,100
06 Jun 2022310.00312.32303.77304.73304.731,401,000
03 Jun 2022302.30306.82301.92304.95304.951,714,500
02 Jun 2022299.96306.76297.88306.62306.621,318,500
01 Jun 2022304.13306.71297.38298.65298.651,784,600
31 May 2022302.40303.32296.70298.46298.464,143,700
27 May 2022293.44304.17293.44304.15304.152,759,000
26 May 2022282.44292.88281.11291.55291.552,742,800
25 May 2022278.33281.34275.24279.64279.641,812,600
24 May 2022279.82281.03273.05279.31279.312,088,700
23 May 2022281.28283.93276.16283.39283.392,128,900
20 May 2022275.58278.40268.17276.65276.653,007,800
19 May 2022270.15278.00269.70273.61273.612,679,500
18 May 2022286.87287.25272.42274.16274.162,666,000
17 May 2022294.68294.68288.20291.07291.071,598,000
16 May 2022284.68288.97282.05286.17286.171,598,000
13 May 2022283.04288.67280.99286.77286.772,373,600
12 May 2022278.00281.66274.79281.21281.212,284,600
11 May 2022285.73288.49280.46280.94280.942,398,600
10 May 2022290.00292.40283.75287.59287.592,634,600
09 May 2022290.66292.49285.86287.49287.492,584,100
06 May 2022295.65297.06289.71295.74295.742,477,000
05 May 2022310.71312.20294.61298.70298.702,231,700
04 May 2022303.15315.88300.81314.86314.861,900,200
03 May 2022306.68307.63302.71304.82304.822,121,700
02 May 2022300.46306.05297.25304.60304.602,528,900
29 Apr 2022310.00311.98299.80300.36300.362,972,100
28 Apr 2022308.16316.14305.62313.84313.842,215,200
27 Apr 2022302.98309.31302.38303.10303.101,821,200
26 Apr 2022311.62315.11302.10303.10303.102,101,400
25 Apr 2022309.39317.13306.24316.82316.822,049,600
22 Apr 2022321.02323.84310.31310.80310.801,906,800
21 Apr 2022326.19330.32321.34322.31322.311,910,200
20 Apr 2022324.03328.38322.62323.67323.672,273,600
19 Apr 2022312.71320.80312.15320.57320.571,758,200
18 Apr 2022318.52321.00310.83313.60313.602,479,300
14 Apr 2022326.88328.28319.29319.47319.472,964,800
13 Apr 2022324.34327.35323.24325.59325.592,081,400
12 Apr 2022329.73333.95326.25326.73326.731,835,000
11 Apr 2022336.10337.42324.86327.27327.272,445,400
08 Apr 2022342.43344.30338.27338.92338.922,170,000
07 Apr 2022338.99344.81337.81341.77341.772,313,100
06 Apr 2022338.29341.93334.54340.26340.262,299,000
05 Apr 2022341.50345.30341.50342.82342.823,058,100
04 Apr 2022341.99344.76340.05344.47344.472,317,500
01 Apr 2022338.59341.30336.35340.64340.642,090,300
31 Mar 2022337.50343.75337.23337.23337.232,752,600
30 Mar 2022336.57340.71336.48338.46338.461,721,600
29 Mar 2022339.00341.06337.00340.69340.692,223,000
28 Mar 2022326.58330.89325.33330.74330.741,984,400
25 Mar 2022327.58329.51324.26327.71327.711,814,000
24 Mar 2022320.36325.42320.00325.29325.291,430,400
23 Mar 2022325.00327.18320.29320.50320.501,837,500
22 Mar 2022324.00328.75323.26327.47327.472,022,800
21 Mar 2022323.37326.35320.92324.50324.502,290,500
18 Mar 2022321.87324.48316.51323.95323.957,566,200
17 Mar 2022338.90344.46318.33319.50319.504,661,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...