ACN - Accenture plc

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 2023310.87310.87306.71307.33307.331,870,300
07 June 2023309.48312.00307.16311.03311.032,490,000
06 June 2023302.88309.31301.76308.04308.042,419,400
05 June 2023305.34307.40301.89304.45304.453,008,000
02 June 2023307.50312.20306.62311.39311.392,272,500
01 June 2023305.73306.09300.09305.20305.202,393,700
31 May 2023304.68310.35303.00305.92305.925,270,100
30 May 2023306.21318.91305.00308.43308.436,238,600
26 May 2023294.00308.60293.64303.60303.604,578,800
25 May 2023288.51293.15285.18291.76291.763,689,600
24 May 2023286.03288.29284.90286.82286.822,815,100
23 May 2023289.16291.04287.12288.10288.102,219,800
22 May 2023289.37291.77288.87290.95290.952,044,100
19 May 2023288.60291.35287.35289.91289.912,213,300
18 May 2023284.54287.92284.26287.48287.481,869,700
17 May 2023281.19286.37280.23284.63284.632,486,600
16 May 2023277.09280.70276.36279.19279.192,079,000
15 May 2023276.31278.53274.62277.51277.512,762,700
12 May 2023273.13277.30272.50277.19277.192,664,400
11 May 2023270.31272.44268.18272.27272.272,915,700
10 May 2023265.85269.91264.42268.89268.892,800,200
09 May 2023262.95264.49261.68263.48263.482,712,000
08 May 2023266.02267.00263.46264.82264.821,843,000
05 May 2023269.22270.38264.39265.65265.652,592,100
04 May 2023273.28273.78265.68266.50266.502,586,200
03 May 2023278.12279.58274.82275.18275.181,951,200
02 May 2023279.86280.38274.03276.74276.741,728,300
01 May 2023279.09279.91277.45279.42279.421,165,600
28 Apr 2023273.72280.43273.72280.29280.292,084,500
27 Apr 2023273.85276.49270.83275.45275.451,983,600
26 Apr 2023271.85273.57270.20271.21271.212,009,400
25 Apr 2023275.86276.71270.59270.70270.701,935,400
24 Apr 2023275.80277.62274.86277.25277.251,359,700
21 Apr 2023275.73277.83275.40276.33276.331,600,700
20 Apr 2023277.28277.57274.00275.55275.552,686,100
19 Apr 2023278.80280.00277.51279.90279.902,204,700
18 Apr 2023281.36281.41278.41279.96279.961,893,800
17 Apr 2023278.78281.82278.78279.98279.982,899,000
14 Apr 2023283.29284.95277.78279.25279.252,871,700
13 Apr 2023283.00285.42279.72285.27285.273,164,200
12 Apr 2023288.39288.65282.94283.76283.762,656,000
12 Apr 20231.12 Dividend
11 Apr 2023283.01287.66282.55286.33285.213,122,500
10 Apr 2023277.99281.73276.36281.68280.581,575,900
06 Apr 2023280.66282.24278.86281.70280.602,125,300
05 Apr 2023286.24286.90280.91281.33280.232,443,200
04 Apr 2023284.44287.43284.22285.84284.722,331,700
03 Apr 2023283.39286.46283.16285.84284.722,417,300
31 Mar 2023283.12285.96282.61285.81284.693,009,300
30 Mar 2023281.00283.04280.78282.66281.552,293,600
29 Mar 2023276.00280.26276.00279.94278.852,431,500
28 Mar 2023273.92276.16272.60275.00273.922,869,400
27 Mar 2023270.73274.36270.64273.96272.893,743,800
24 Mar 2023270.45272.08264.82272.00270.944,123,600
23 Mar 2023259.45274.61259.30271.66270.605,166,900
22 Mar 2023257.26261.32253.03253.27252.283,059,300
21 Mar 2023254.88258.50253.94257.62256.612,831,200
20 Mar 2023250.72253.89250.01252.55251.563,182,100
17 Mar 2023254.33255.73248.42250.00249.026,470,800
16 Mar 2023244.95253.80243.53252.92251.934,119,600
15 Mar 2023247.96247.97242.80246.17245.214,508,000
14 Mar 2023256.37256.73249.96252.48251.492,925,600
13 Mar 2023253.11255.26249.24251.31250.333,232,100
10 Mar 2023260.14260.34251.60252.95251.962,924,600
09 Mar 2023265.83266.70258.72259.76258.741,949,800
08 Mar 2023263.43265.59262.49263.66262.631,462,700
07 Mar 2023269.22270.04263.71264.20263.172,219,300
06 Mar 2023270.20272.05269.08269.63268.581,649,100
03 Mar 2023267.91269.72265.99269.20268.151,596,100
02 Mar 2023263.88266.19261.62265.26264.222,278,300
01 Mar 2023265.01265.97261.75263.59262.561,700,500
28 Feb 2023264.69268.49262.75265.55264.512,160,400
27 Feb 2023268.91269.99265.47266.25265.211,512,900
24 Feb 2023267.40267.40264.24266.53265.491,735,000
23 Feb 2023270.77272.30267.81271.23270.171,885,500
22 Feb 2023270.63272.49268.16269.63268.581,823,800
21 Feb 2023272.00273.15268.78269.15268.102,446,200
17 Feb 2023278.78279.40274.91277.05275.972,722,400
16 Feb 2023283.03285.46278.64281.22280.121,899,200
15 Feb 2023282.00287.83281.97287.65286.521,890,200
14 Feb 2023285.47288.14283.35284.77283.661,821,100
13 Feb 2023284.37288.41284.37288.35287.221,284,500
10 Feb 2023281.70284.57281.02283.96282.851,347,600
09 Feb 2023287.42289.38284.42285.16284.041,752,000
08 Feb 2023285.88289.18283.98284.71283.601,381,800
07 Feb 2023282.70288.85282.50287.82286.691,401,100
06 Feb 2023286.00287.80283.44284.48283.371,262,400
03 Feb 2023288.22289.68286.76289.22288.092,168,000
02 Feb 2023289.42295.79286.86294.10292.952,715,900
01 Feb 2023276.60285.27275.70283.60282.491,797,000
31 Jan 2023274.94279.05273.91279.05277.961,841,800
30 Jan 2023273.57277.45273.31274.32273.251,732,900
27 Jan 2023273.26279.42272.94277.27276.192,101,100
26 Jan 2023277.17277.33270.87274.26273.191,942,600
25 Jan 2023270.74273.75265.66273.16272.092,576,300
24 Jan 2023276.71278.12272.98274.87273.792,205,300
23 Jan 2023278.56282.87277.43279.34278.252,593,300
20 Jan 2023274.50281.07272.81280.47279.373,306,600
19 Jan 2023277.28278.95272.59272.89271.822,212,500
18 Jan 2023284.58287.28276.98277.90276.812,192,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...