ACCENTURE PLC (NYSE:ACN)
336.43 USD 
-1.63 (-0.48%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ACN -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $338.81 | $334.17 | $336.43 | 2,349,476 | -0.48%  |
| 12/01/2023 | $338.50 | $333.16 | $338.06 | 1,688,780 | +1.48%  |
| 11/30/2023 | $335.00 | $332.16 | $333.14 | 4,298,156 | -0.06% |
| 11/29/2023 | $335.80 | $332.78 | $333.34 | 1,307,290 | +0.23% |
| 11/28/2023 | $333.19 | $329.99 | $332.56 | 1,377,838 | +0.04% |
| 11/27/2023 | $334.43 | $332.19 | $332.43 | 1,586,934 | -0.48% |
| 11/24/2023 | $334.90 | $332.09 | $334.04 | 708,478 | +0.27% |
| 11/22/2023 | $335.53 | $332.81 | $333.13 | 1,425,832 | +0.87% |
| 11/21/2023 | $332.44 | $328.76 | $330.26 | 1,602,893 | -0.19% |
| 11/20/2023 | $332.05 | $326.22 | $330.90 | 1,414,009 | +0.94% |
| 11/17/2023 | $328.93 | $326.22 | $327.83 | 1,561,514 | +0.16% |
| 11/16/2023 | $329.67 | $326.08 | $327.32 | 2,142,100 | +0.56% |
| 11/15/2023 | $325.72 | $318.74 | $325.50 | 2,347,075 | +1.56% |
| 11/14/2023 | $322.19 | $318.84 | $320.49 | 1,823,672 | +1.54% |
| 11/13/2023 | $316.96 | $314.31 | $315.63 | 1,448,659 | -1.27% |
| 11/10/2023 | $320.27 | $314.76 | $319.69 | 1,433,611 | +1.74% |
| 11/09/2023 | $317.39 | $313.45 | $314.22 | 1,574,926 | -1.13% |
| 11/08/2023 | $319.47 | $315.38 | $317.82 | 1,815,036 | +0.83% |
| 11/07/2023 | $318.37 | $312.71 | $315.19 | 1,860,440 | +0.67% |
| 11/06/2023 | $314.18 | $311.04 | $313.09 | 1,426,201 | -6.94% |