Australia markets close in 1 hour 12 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
372.67-1.93 (-0.52%)
At close: 04:00PM EDT
373.07 +0.40 (+0.11%)
After hours: 08:00PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024378.76378.94372.18372.67372.672,164,100
15 Mar 2024368.79375.14366.87374.60374.603,865,400
14 Mar 2024380.98381.49376.56378.21378.211,706,700
13 Mar 2024379.50381.18377.71378.72378.721,635,800
12 Mar 2024375.00382.42374.85380.48380.481,793,700
11 Mar 2024374.38375.56367.07373.22373.222,220,000
08 Mar 2024386.69387.51377.73378.17378.171,641,100
07 Mar 2024384.65387.51383.70386.91386.911,564,300
06 Mar 2024380.00383.06377.80380.83380.831,451,200
05 Mar 2024381.54384.16373.96376.88376.881,539,400
04 Mar 2024382.31386.98381.61383.71383.711,642,900
01 Mar 2024375.80382.00375.80380.99380.992,109,900
29 Feb 2024380.40380.40374.15374.78374.783,329,500
28 Feb 2024378.24379.49375.21378.03378.031,264,200
27 Feb 2024377.00379.75374.90377.91377.911,083,200
26 Feb 2024376.86380.30376.86377.48377.481,455,000
23 Feb 2024373.99377.97372.83377.32377.321,614,500
22 Feb 2024369.72372.19368.40371.31371.311,614,600
21 Feb 2024360.34362.38358.97360.91360.911,758,000
20 Feb 2024369.88370.00361.44362.95362.951,631,000
16 Feb 2024372.30373.43368.35369.48369.482,410,200
15 Feb 2024372.59374.56370.14371.51371.512,358,800
14 Feb 2024366.24371.19366.24370.98370.982,114,600
13 Feb 2024361.41365.76360.00362.81362.811,696,900
12 Feb 2024369.49370.40366.18367.43367.431,325,000
09 Feb 2024369.25372.48367.95371.67371.671,482,600
08 Feb 2024367.68369.47366.92368.48368.481,679,800
07 Feb 2024365.00369.92364.12366.65366.652,531,800
06 Feb 2024370.52371.71362.40364.70364.704,012,000
05 Feb 2024372.50374.00369.07370.34370.341,787,300
02 Feb 2024372.19374.81369.48372.95372.951,590,500
01 Feb 2024364.00371.21363.45370.91370.911,500,000
31 Jan 2024371.00372.72363.44363.88363.882,320,100
30 Jan 2024374.00375.25370.98371.30371.301,849,500
29 Jan 2024370.52375.43370.08373.35373.351,683,100
26 Jan 2024371.92374.14369.81371.07371.071,404,800
25 Jan 2024372.38375.73370.12371.94371.942,227,400
24 Jan 2024371.00372.24367.83368.90368.902,250,100
23 Jan 2024367.36370.00365.64369.86369.861,693,100
22 Jan 2024364.00368.65363.50367.21367.212,302,500
19 Jan 2024361.53364.82360.12363.90363.902,506,200
18 Jan 2024356.02359.78355.17359.55359.552,064,100
17 Jan 2024351.81357.33351.81353.65353.651,917,100
17 Jan 20241.29 Dividend
16 Jan 2024352.37356.48351.11354.56353.272,097,500
12 Jan 2024350.00357.66348.71356.33355.032,405,900
11 Jan 2024343.50348.43343.05347.97346.701,785,800
10 Jan 2024344.58345.63342.78345.33344.071,569,100
09 Jan 2024339.27342.76338.03342.75341.501,625,900
08 Jan 2024335.00340.47335.00340.35339.111,909,500
05 Jan 2024338.00339.75335.54336.62335.401,510,800
04 Jan 2024337.92339.80336.53337.09335.862,750,600
03 Jan 2024342.53343.77337.53337.92336.693,060,900
02 Jan 2024348.19350.30345.29346.92345.662,319,500
29 Dec 2023351.79352.91349.43350.91349.631,233,500
28 Dec 2023354.14354.50351.25351.59350.311,300,800
27 Dec 2023354.50355.38351.63353.82352.531,309,700
26 Dec 2023354.14354.93351.51353.43352.141,535,700
22 Dec 2023350.00354.82347.91354.45353.162,313,900
21 Dec 2023340.17349.50340.17348.75347.483,304,200
20 Dec 2023345.56346.63339.21339.50338.263,406,200
19 Dec 2023332.73344.80332.02341.51340.273,252,800
18 Dec 2023342.66343.98340.64341.85340.613,208,000
15 Dec 2023338.44346.96336.25344.15342.903,880,200
14 Dec 2023342.74345.39340.74342.73341.482,551,300
13 Dec 2023343.40345.20339.87343.64342.392,461,000
12 Dec 2023341.93343.25341.20343.22341.971,935,300
11 Dec 2023335.21342.39335.20342.31341.061,814,100
08 Dec 2023335.10337.71334.56337.23336.001,274,500
07 Dec 2023336.56336.56334.22335.10333.881,870,200
06 Dec 2023337.77339.46334.98335.41334.191,502,100
05 Dec 2023334.63337.33333.31335.83334.611,516,500
04 Dec 2023335.19338.81334.17336.43335.212,349,500
01 Dec 2023333.80338.50333.16338.06336.831,688,000
30 Nov 2023334.20335.00332.16333.14331.934,298,100
29 Nov 2023335.00335.80332.78333.34332.131,307,300
28 Nov 2023331.60333.19329.99332.56331.351,377,800
27 Nov 2023333.82334.43332.19332.43331.221,586,900
24 Nov 2023333.15334.90332.09334.04332.82708,500
22 Nov 2023334.24335.53332.81333.13331.921,425,700
21 Nov 2023331.30332.44328.76330.26329.061,602,800
20 Nov 2023326.46332.05326.22330.90329.701,413,900
17 Nov 2023327.66328.93326.22327.83326.641,561,500
16 Nov 2023327.10329.67326.08327.32326.132,142,100
15 Nov 2023319.62325.72318.74325.50324.322,347,100
14 Nov 2023319.82322.19318.83320.49319.321,823,700
13 Nov 2023316.01316.96314.31315.63314.481,448,600
10 Nov 2023315.54320.27314.76319.69318.531,433,500
09 Nov 2023317.28317.39313.45314.22313.081,574,900
08 Nov 2023316.87319.46315.38317.82316.661,815,000
07 Nov 2023313.00318.37312.71315.19314.041,860,400
06 Nov 2023312.32314.18311.04313.09311.951,426,200
03 Nov 2023309.64316.73309.01313.49312.352,145,600
02 Nov 2023303.67308.88301.30308.12307.002,152,800
01 Nov 2023298.17302.18298.17300.64299.551,973,000
31 Oct 2023293.08297.28293.08297.09296.011,953,400
30 Oct 2023291.74293.82289.66292.70291.641,843,500
27 Oct 2023291.93293.04288.46290.04288.981,480,300
26 Oct 2023293.81295.90290.37292.04290.982,692,500
25 Oct 2023293.53295.50291.12292.68291.622,174,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...