Australia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.74-0.33 (-0.09%)
At close: 04:00PM EDT
360.68 -0.06 (-0.02%)
After hours: 07:42PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024362.52363.40360.06360.74360.741,436,500
10 Oct 2024363.56364.47358.91361.07361.072,088,000
10 Oct 20241.48 Dividend
09 Oct 2024360.98366.46360.77365.08363.602,046,400
08 Oct 2024359.53360.65357.52360.38358.922,348,300
07 Oct 2024360.00362.00355.85356.80355.351,536,800
04 Oct 2024364.20367.79359.82362.24360.772,131,400
03 Oct 2024359.55364.45359.33361.24359.783,646,300
02 Oct 2024352.71357.19351.34356.29354.852,421,300
01 Oct 2024354.99354.99349.90351.98350.551,827,300
30 Sept 2024348.50354.06347.72353.48352.052,424,900
27 Sept 2024356.33358.34349.30349.70348.282,575,200
26 Sept 2024355.01363.99349.70355.81354.374,454,800
25 Sept 2024335.14339.75334.16337.05335.683,552,700
24 Sept 2024337.94340.62335.28339.62338.242,842,900
23 Sept 2024337.38339.44334.05339.21337.831,998,500
20 Sept 2024332.32336.35331.87336.22334.865,231,000
19 Sept 2024340.00340.38332.23335.24333.882,645,700
18 Sept 2024335.00339.00332.96336.18334.822,150,800
17 Sept 2024355.10355.28336.31337.04335.674,528,800
16 Sept 2024350.84354.98349.63354.12352.682,536,400
13 Sept 2024351.10351.43348.79349.58348.161,812,000
12 Sept 2024350.48352.42345.20349.89348.472,182,100
11 Sept 2024346.36350.72342.24350.31348.892,121,700
10 Sept 2024343.81348.00342.22347.70346.291,655,700
09 Sept 2024340.63342.25339.09341.81340.421,569,400
06 Sept 2024340.70342.44336.76339.84338.461,613,400
05 Sept 2024344.22344.45339.50340.93339.551,195,100
04 Sept 2024340.00344.91338.98343.99342.601,478,300
03 Sept 2024341.36345.54339.67341.88340.492,049,300
30 Aug 2024341.00343.45338.64341.95340.562,004,000
29 Aug 2024340.25343.87338.97340.21338.831,612,600
28 Aug 2024340.56343.60335.11337.39336.021,528,000
27 Aug 2024335.18340.99335.00340.38339.002,154,100
26 Aug 2024333.08337.21331.77336.78335.411,692,200
23 Aug 2024331.66333.76329.67333.27331.921,518,700
22 Aug 2024333.89334.07329.65330.57329.231,679,200
21 Aug 2024330.84333.66330.54333.60332.251,233,900
20 Aug 2024329.93330.57328.05330.37329.031,790,100
19 Aug 2024327.56330.43327.00329.44328.101,678,200
16 Aug 2024324.91327.71323.27326.92325.592,292,800
15 Aug 2024322.28325.21321.94325.13323.812,271,600
14 Aug 2024320.00322.07318.02319.83318.531,404,600
13 Aug 2024316.11320.18315.13319.33318.042,269,600
12 Aug 2024315.47317.47312.74313.96312.692,276,500
09 Aug 2024316.20317.32313.22315.83314.551,851,300
08 Aug 2024315.30319.51314.47315.88314.602,213,700
07 Aug 2024319.95325.74317.93318.02316.732,327,700
06 Aug 2024317.00322.66315.72318.68317.392,284,200
05 Aug 2024311.61317.87310.23313.74312.473,186,500
02 Aug 2024324.99326.68320.35323.15321.842,682,700
01 Aug 2024333.88338.92326.42328.08326.752,538,100
31 July 2024331.64333.93329.04330.62329.282,606,300
30 July 2024327.49330.45326.95329.20327.871,985,400
29 July 2024328.66328.98323.87326.20324.881,629,200
26 July 2024325.92329.81325.21328.46327.132,438,200
25 July 2024325.59335.69323.34330.12328.782,764,500
24 July 2024329.38332.54328.14328.68327.353,286,500
23 July 2024331.43332.20327.97330.33328.991,994,000
22 July 2024330.72332.82329.72331.51330.173,419,300
19 July 2024331.09335.79327.71329.19327.865,376,200
18 July 2024329.41336.25327.84328.10326.774,563,600
17 July 2024325.95328.57323.62325.60324.284,383,900
16 July 2024318.38325.15318.03325.00323.683,640,500
15 July 2024312.67319.37312.67317.87316.583,866,200
12 July 2024299.59312.02299.03310.63309.373,951,600
11 July 2024295.44302.18293.98297.99296.782,988,000
11 July 20241.29 Dividend
10 July 2024296.90298.00290.53295.44292.962,283,500
09 July 2024299.09299.15294.48298.06295.562,479,200
08 July 2024300.46301.95295.60299.47296.952,557,700
05 July 2024304.91305.70297.68299.14296.633,158,900
03 July 2024304.75306.89303.98305.75303.181,751,200
02 July 2024300.93304.00300.93303.83301.282,177,200
01 July 2024303.73304.36299.60302.55300.012,411,100
28 June 2024303.54305.55301.65303.41300.8614,905,500
27 June 2024305.00305.46301.46303.19300.643,162,000
26 June 2024299.92305.74299.43304.62302.063,162,100
25 June 2024307.98310.00305.43307.17304.594,498,700
24 June 2024305.36312.37304.68307.21304.634,399,600
21 June 2024307.03310.35302.58308.98306.388,481,800
20 June 2024314.63317.73298.00306.16303.5911,374,600
18 June 2024285.31289.91284.39285.35282.955,314,900
17 June 2024286.23288.60283.95285.53283.133,559,600
14 June 2024281.41286.95280.71286.71284.302,966,200
13 June 2024287.67289.55282.09282.32279.953,119,200
12 June 2024291.63294.15285.44285.73283.333,749,600
11 June 2024290.12294.31288.79294.22291.752,457,600
10 June 2024287.38290.52287.00290.43287.992,509,900
07 June 2024291.44291.81288.15288.40285.982,626,900
06 June 2024291.20293.87290.60291.74289.292,363,200
05 June 2024288.26292.31288.06291.02288.573,002,200
04 June 2024281.76288.88280.34288.06285.643,498,600
03 June 2024286.35287.52280.71281.76279.393,596,600
31 May 2024284.80285.39278.69282.29279.926,882,000
30 May 2024289.97290.50284.29284.80282.415,007,800
29 May 2024294.15296.10291.01293.77291.304,480,000
28 May 2024299.37300.32295.82297.73295.233,530,200
24 May 2024306.89307.46300.33300.99298.462,048,200
23 May 2024310.14310.99304.56305.93303.362,526,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...