Australia markets close in 3 hours 57 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
285.35-0.18 (-0.06%)
At close: 04:00PM EDT
285.75 +0.40 (+0.14%)
After hours: 07:59PM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024285.31289.91284.39285.35285.355,312,700
17 June 2024286.23288.60283.95285.53285.533,559,600
14 June 2024281.41286.95280.71286.71286.712,966,200
13 June 2024287.67289.55282.09282.32282.323,119,200
12 June 2024291.63294.15285.44285.73285.733,749,600
11 June 2024290.12294.31288.79294.22294.222,457,600
10 June 2024287.38290.52287.00290.43290.432,509,900
07 June 2024291.44291.81288.15288.40288.402,626,900
06 June 2024291.20293.87290.60291.74291.742,363,200
05 June 2024288.26292.31288.06291.02291.023,002,200
04 June 2024281.76288.88280.34288.06288.063,498,600
03 June 2024286.35287.52280.71281.76281.763,596,600
31 May 2024284.80285.39278.69282.29282.296,882,000
30 May 2024289.97290.50284.29284.80284.805,007,800
29 May 2024294.15296.10291.01293.77293.774,480,000
28 May 2024299.37300.32295.82297.73297.733,530,200
24 May 2024306.89307.46300.33300.99300.992,048,200
23 May 2024310.14310.99304.56305.93305.932,526,100
22 May 2024303.96308.19303.69307.11307.112,432,400
21 May 2024306.79307.15302.96303.64303.641,866,500
20 May 2024303.51307.07301.61305.70305.702,418,000
17 May 2024309.74310.00300.01303.59303.594,232,000
16 May 2024309.66310.59306.75308.00308.002,583,100
15 May 2024305.00308.52301.44308.52308.524,230,800
14 May 2024308.90312.29306.22306.95306.951,813,600
13 May 2024308.15308.80306.88307.41307.411,695,000
10 May 2024308.00309.26306.06306.33306.331,786,900
09 May 2024307.00308.21302.92306.61306.613,238,100
08 May 2024310.12313.40310.12311.99311.992,296,400
07 May 2024307.90312.15307.60310.66310.662,483,600
06 May 2024305.17306.79303.27306.06306.062,361,300
03 May 2024302.52304.96301.67303.71303.712,767,100
02 May 2024300.76303.33298.27300.34300.342,684,200
01 May 2024300.13303.49298.10298.66298.662,617,200
30 Apr 2024302.00303.01299.68300.91300.915,225,000
29 Apr 2024307.06308.62302.50303.16303.164,719,100
26 Apr 2024309.41309.49307.27308.01308.013,371,800
25 Apr 2024309.19310.24305.35309.00309.003,639,000
24 Apr 2024315.84315.84310.69313.54313.544,133,800
23 Apr 2024318.48319.81316.49316.83316.832,000,300
22 Apr 2024318.54319.06315.50317.42317.422,433,300
19 Apr 2024317.86318.55314.60316.88316.883,381,500
18 Apr 2024312.63317.77312.01316.00316.003,025,100
17 Apr 2024316.87317.02312.61314.54314.542,760,000
16 Apr 2024315.14315.64311.84313.94313.942,900,300
15 Apr 2024316.05321.60312.18313.27313.272,997,900
12 Apr 2024320.97322.50313.19315.40315.404,207,400
11 Apr 2024326.05327.00323.26325.19325.192,204,200
10 Apr 2024328.35329.52323.64324.40324.402,156,700
10 Apr 20241.29 Dividend
09 Apr 2024333.65334.87329.82334.45333.162,416,600
08 Apr 2024334.03335.00331.68331.80330.522,431,900
05 Apr 2024331.53333.82330.33333.00331.723,694,700
04 Apr 2024334.12337.99330.17330.47329.202,273,000
03 Apr 2024336.24337.19331.89332.28331.001,975,700
02 Apr 2024336.67338.88333.00336.46335.162,453,300
01 Apr 2024344.86345.00338.07339.17337.862,320,200
28 Mar 2024341.42346.98340.84346.61345.273,614,900
27 Mar 2024337.88342.36337.88340.94339.623,295,200
26 Mar 2024335.14337.84334.34336.39335.093,006,500
25 Mar 2024336.01336.01329.69333.82332.535,320,000
22 Mar 2024350.33350.47335.79337.50336.205,899,300
21 Mar 2024363.99369.03342.28345.03343.709,574,800
20 Mar 2024378.03381.27375.20380.44378.972,877,600
19 Mar 2024373.49378.33371.03378.08376.622,062,800
18 Mar 2024378.76378.94372.18372.67371.232,164,400
15 Mar 2024368.79375.14366.87374.60373.163,865,400
14 Mar 2024380.98381.49376.56378.21376.751,706,700
13 Mar 2024379.50381.18377.71378.72377.261,635,800
12 Mar 2024375.00382.42374.85380.48379.011,793,700
11 Mar 2024374.38375.56367.07373.22371.782,220,000
08 Mar 2024386.69387.51377.73378.17376.711,641,100
07 Mar 2024384.65387.51383.70386.91385.421,564,300
06 Mar 2024380.00383.06377.80380.83379.361,451,200
05 Mar 2024381.54384.16373.96376.88375.431,539,400
04 Mar 2024382.31386.98381.61383.71382.231,642,900
01 Mar 2024375.80382.00375.80380.99379.522,109,900
29 Feb 2024380.40380.40374.15374.78373.333,329,500
28 Feb 2024378.24379.49375.21378.03376.571,264,200
27 Feb 2024377.00379.75374.90377.91376.451,083,200
26 Feb 2024376.86380.30376.86377.48376.021,455,000
23 Feb 2024373.99377.97372.83377.32375.861,614,500
22 Feb 2024369.72372.19368.40371.31369.881,614,600
21 Feb 2024360.34362.38358.97360.91359.521,758,000
20 Feb 2024369.88370.00361.44362.95361.551,631,000
16 Feb 2024372.30373.43368.35369.48368.052,410,200
15 Feb 2024372.59374.56370.14371.51370.082,358,800
14 Feb 2024366.24371.19366.24370.98369.552,114,600
13 Feb 2024361.41365.76360.00362.81361.411,696,900
12 Feb 2024369.49370.40366.18367.43366.011,325,000
09 Feb 2024369.25372.48367.95371.67370.241,482,600
08 Feb 2024367.68369.47366.92368.48367.061,679,800
07 Feb 2024365.00369.92364.12366.65365.242,531,800
06 Feb 2024370.52371.71362.40364.70363.294,012,000
05 Feb 2024372.50374.00369.07370.34368.911,787,300
02 Feb 2024372.19374.81369.48372.95371.511,590,500
01 Feb 2024364.00371.21363.45370.91369.481,500,000
31 Jan 2024371.00372.72363.44363.88362.482,320,100
30 Jan 2024374.00375.25370.98371.30369.871,849,500
29 Jan 2024370.52375.43370.08373.35371.911,683,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...