ACCENTURE PLC
(NYSE:ACN)
316.00 USD +1.46 (+0.46%)
Delayed Price / Updated:
4:00 PM EDT, Apr 18, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ACN -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/18/2024 |
$317.77 |
$312.01 |
$316.00 |
3,025,199 |
+0.46% |
04/17/2024 |
$317.02 |
$312.61 |
$314.54 |
2,760,011 |
+0.19% |
04/16/2024 |
$315.64 |
$311.84 |
$313.94 |
2,900,382 |
+0.21% |
04/15/2024 |
$321.60 |
$312.18 |
$313.27 |
2,997,919 |
-0.68% |
04/12/2024 |
$322.50 |
$313.19 |
$315.40 |
4,207,862 |
-3.01% |
04/11/2024 |
$327.00 |
$323.26 |
$325.19 |
2,204,402 |
+0.24% |
04/10/2024 |
$329.52 |
$323.64 |
$324.40 |
2,156,676 |
-3.00% |
04/09/2024 |
$334.87 |
$329.82 |
$334.45 |
2,416,637 |
+0.80% |
04/08/2024 |
$335.00 |
$331.68 |
$331.80 |
2,431,946 |
-0.36% |
04/05/2024 |
$333.82 |
$330.33 |
$333.00 |
3,694,783 |
+0.77% |
04/04/2024 |
$337.99 |
$330.17 |
$330.47 |
2,272,998 |
-0.54% |
04/03/2024 |
$337.19 |
$331.89 |
$332.28 |
1,975,675 |
-1.24% |
04/02/2024 |
$338.88 |
$333.00 |
$336.46 |
2,453,410 |
-0.80% |
04/01/2024 |
$345.00 |
$338.07 |
$339.17 |
2,320,290 |
-2.15% |
03/28/2024 |
$346.98 |
$340.84 |
$346.61 |
3,614,949 |
+1.66% |
03/27/2024 |
$342.36 |
$337.88 |
$340.94 |
3,295,226 |
+1.35% |
03/26/2024 |
$337.84 |
$334.34 |
$336.39 |
3,006,558 |
+0.77% |
03/25/2024 |
$336.01 |
$329.69 |
$333.82 |
5,320,123 |
-1.09% |
03/22/2024 |
$350.47 |
$335.79 |
$337.50 |
5,899,597 |
-2.18% |
03/21/2024 |
$369.03 |
$342.28 |
$345.03 |
9,574,841 |
+9.19% |