Mail

Australia markets closed

ALL ORDS
7,248.10
-193.40(-2.60%)
ASX 200
6,961.60
-177.90(-2.49%)
AUD/USD
0.7158
+0.0003(+0.04%)
OIL
85.27
-0.33(-0.39%)
GOLD
1,849.20
-3.30(-0.18%)
BTC-AUD
51,596.54
+252.52(+0.49%)

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

334.95

-4.05

(-1.19%)

At close: 04:00PM EST

336.18

+1.23

(+0.37%)

After hours:

06:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	331.91	339.68	327.21	334.95	334.95	2,970,003
24 Jan 2022	328.30	339.58	319.10	339.00	339.00	4,544,500
21 Jan 2022	341.39	344.08	335.25	335.63	335.63	2,830,700
20 Jan 2022	345.45	355.94	342.04	342.69	342.69	2,817,300
19 Jan 2022	351.00	356.07	343.50	343.74	343.74	3,374,700
18 Jan 2022	348.61	351.02	344.97	348.28	348.28	3,425,600
14 Jan 2022	357.04	359.38	349.72	353.36	353.36	3,949,500
13 Jan 2022	378.22	379.28	360.76	361.37	361.37	2,944,100
12 Jan 2022	377.85	383.44	376.62	377.19	377.19	3,143,400
12 Jan 2022	0.97 Dividend
11 Jan 2022	369.51	375.78	363.86	375.11	374.14	2,407,000
10 Jan 2022	363.42	373.37	360.22	373.00	372.04	2,952,400
07 Jan 2022	379.09	379.99	370.14	370.75	369.79	3,468,700
06 Jan 2022	384.69	392.20	375.76	378.00	377.02	4,386,600
05 Jan 2022	403.93	403.97	397.10	397.18	396.15	2,471,400
04 Jan 2022	408.81	411.37	403.20	404.30	403.25	2,516,300
03 Jan 2022	414.66	415.53	405.04	407.21	406.16	2,129,900
31 Dec 2021	412.70	416.95	412.11	414.55	413.48	1,163,200
30 Dec 2021	416.26	416.66	411.88	413.83	412.76	1,278,000
29 Dec 2021	414.82	417.37	412.70	415.42	414.35	1,041,700
28 Dec 2021	415.00	417.15	413.68	415.27	414.20	1,362,600
27 Dec 2021	406.76	415.95	406.34	415.33	414.26	1,906,300
23 Dec 2021	402.30	406.85	400.96	403.31	402.27	1,374,000
22 Dec 2021	393.24	403.75	393.21	403.69	402.65	2,282,400
21 Dec 2021	388.00	393.15	384.85	392.89	391.87	2,222,400
20 Dec 2021	390.88	391.43	383.52	385.78	384.78	2,690,800
17 Dec 2021	396.36	404.61	391.32	396.24	395.22	4,929,100
16 Dec 2021	413.07	413.65	399.02	400.60	399.56	6,298,500
15 Dec 2021	370.21	375.88	367.29	375.30	374.33	2,804,900
14 Dec 2021	374.38	375.78	366.51	369.73	368.77	2,475,200
13 Dec 2021	379.44	381.15	377.26	377.72	376.74	2,843,900
10 Dec 2021	374.22	379.93	373.00	379.44	378.46	1,984,000
09 Dec 2021	372.80	373.88	370.58	371.45	370.49	1,841,400
08 Dec 2021	371.94	374.86	369.65	374.53	373.56	2,271,000
07 Dec 2021	370.00	373.14	365.98	371.34	370.38	1,943,800
06 Dec 2021	361.99	365.40	358.09	362.23	361.29	2,100,200
03 Dec 2021	369.41	370.76	357.34	361.42	360.49	2,331,900
02 Dec 2021	359.71	368.89	359.71	365.30	364.36	3,183,100
01 Dec 2021	365.27	369.58	359.95	360.14	359.21	2,876,800
30 Nov 2021	361.67	365.05	357.29	357.40	356.48	4,761,200
29 Nov 2021	359.14	369.53	359.14	365.82	364.87	2,857,100
26 Nov 2021	361.17	361.84	352.70	353.60	352.69	2,649,400
24 Nov 2021	359.23	362.93	358.70	362.37	361.43	2,191,500
23 Nov 2021	362.45	363.57	357.25	360.70	359.77	1,998,600
22 Nov 2021	371.42	372.70	363.08	363.30	362.36	2,098,400
19 Nov 2021	371.95	374.70	369.67	369.79	368.83	2,554,000
18 Nov 2021	371.32	372.75	369.28	370.78	369.82	2,555,900
17 Nov 2021	371.55	374.92	369.57	372.78	371.82	2,254,600
16 Nov 2021	367.30	373.11	367.02	371.16	370.20	2,041,600
15 Nov 2021	371.77	372.12	368.06	368.45	367.50	1,957,400
12 Nov 2021	368.00	371.61	366.37	371.23	370.27	1,802,100
11 Nov 2021	365.58	367.16	364.25	366.21	365.26	1,184,300
10 Nov 2021	364.97	367.32	362.68	364.74	363.80	1,352,400
09 Nov 2021	366.63	367.78	364.77	367.47	366.52	1,865,700
08 Nov 2021	370.00	370.66	366.12	366.93	365.98	1,731,600
05 Nov 2021	368.85	372.12	366.96	368.46	367.51	2,110,600
04 Nov 2021	362.94	366.92	361.47	366.80	365.85	1,979,200
03 Nov 2021	360.94	362.50	354.39	362.10	361.16	1,727,500
02 Nov 2021	357.04	363.24	356.59	361.50	360.57	2,204,300
01 Nov 2021	358.83	359.88	352.10	355.32	354.40	1,600,200
29 Oct 2021	354.58	359.62	354.10	358.79	357.86	1,936,400
28 Oct 2021	355.44	358.42	354.74	356.32	355.40	1,500,600
27 Oct 2021	355.02	356.92	353.79	354.05	353.13	1,567,700
26 Oct 2021	356.99	359.31	356.27	356.34	355.42	1,547,700
25 Oct 2021	353.27	357.16	351.48	356.44	355.52	1,523,800
22 Oct 2021	348.25	355.35	348.25	353.79	352.88	1,459,400
21 Oct 2021	345.80	347.50	344.72	347.12	346.22	1,520,200
20 Oct 2021	350.00	350.44	345.57	345.80	344.91	1,740,100
19 Oct 2021	345.00	350.76	344.49	349.74	348.84	2,177,800
18 Oct 2021	341.60	344.24	340.65	343.18	342.29	1,636,800
15 Oct 2021	341.18	341.91	339.20	341.82	340.94	2,074,000
14 Oct 2021	333.14	339.27	332.02	339.04	338.16	1,638,400
13 Oct 2021	328.25	331.55	325.86	330.18	329.33	1,768,500
13 Oct 2021	0.97 Dividend
12 Oct 2021	328.11	329.40	327.19	327.69	325.88	2,054,600
11 Oct 2021	324.73	328.73	324.51	326.50	324.69	1,475,900
08 Oct 2021	326.74	327.63	324.54	325.19	323.39	1,229,800
07 Oct 2021	328.00	329.53	325.80	326.25	324.44	1,188,400
06 Oct 2021	323.11	325.34	320.51	325.19	323.39	2,166,400
05 Oct 2021	320.96	327.33	320.81	325.12	323.32	1,628,800
04 Oct 2021	323.40	324.32	316.01	319.49	317.72	1,774,500
01 Oct 2021	323.37	326.89	319.59	324.86	323.06	1,802,300
30 Sept 2021	324.49	325.89	318.30	319.92	318.15	2,382,100
29 Sept 2021	326.30	326.41	323.07	323.53	321.74	1,741,300
28 Sept 2021	331.56	332.02	323.86	324.21	322.41	2,300,500
27 Sept 2021	337.52	337.72	333.08	334.51	332.66	2,025,300
24 Sept 2021	340.68	342.88	337.72	339.23	337.35	2,035,900
23 Sept 2021	337.62	344.74	337.13	343.00	341.10	4,543,400
22 Sept 2021	335.45	336.81	333.14	334.66	332.81	2,441,100
21 Sept 2021	333.79	335.46	330.87	331.15	329.32	2,820,300
20 Sept 2021	331.10	334.92	328.23	332.29	330.45	2,650,200
17 Sept 2021	340.03	341.52	334.57	335.40	333.54	4,455,100
16 Sept 2021	344.64	345.00	340.22	342.23	340.33	2,252,700
15 Sept 2021	340.24	345.50	339.83	344.43	342.52	1,657,200
14 Sept 2021	341.06	343.26	340.00	340.72	338.83	1,758,800
13 Sept 2021	345.00	345.47	335.87	339.44	337.56	1,854,200
10 Sept 2021	343.50	345.52	341.50	341.92	340.03	1,725,200
09 Sept 2021	341.46	342.55	339.90	341.10	339.21	1,668,200
08 Sept 2021	340.84	342.27	339.72	340.32	338.44	1,392,800
07 Sept 2021	343.33	344.43	340.21	341.49	339.60	1,380,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...