Australia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
299.37+13.54 (+4.74%)
At close: 04:00PM EDT
298.83 -0.54 (-0.18%)
After hours: 07:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022285.41299.61284.97299.37299.374,647,900
23 June 2022276.00286.28275.00285.83285.833,482,100
22 June 2022279.09290.36279.09286.40286.402,939,000
21 June 2022278.15284.31277.67282.73282.732,550,200
17 June 2022272.61278.59270.93275.38275.384,423,200
16 June 2022275.35275.40269.09270.90270.902,741,800
15 June 2022276.98285.85276.10281.19281.192,536,000
14 June 2022274.65277.25272.61275.12275.122,052,600
13 June 2022276.66281.31274.86276.50276.502,414,200
10 June 2022290.89291.22285.98286.01286.012,169,900
09 June 2022300.65302.62294.75295.43295.432,497,900
08 June 2022305.00307.41301.73302.64302.641,428,600
07 June 2022300.43306.89300.41306.53306.532,311,100
06 June 2022310.00312.32303.77304.73304.731,401,000
03 June 2022302.30306.82301.92304.95304.951,714,500
02 June 2022299.96306.76297.88306.62306.621,318,500
01 June 2022304.13306.71297.38298.65298.651,784,600
31 May 2022302.40303.32296.70298.46298.464,143,700
27 May 2022293.44304.17293.44304.15304.152,759,000
26 May 2022282.44292.88281.11291.55291.552,742,800
25 May 2022278.33281.34275.24279.64279.641,812,600
24 May 2022279.82281.03273.05279.31279.312,088,700
23 May 2022281.28283.93276.16283.39283.392,128,900
20 May 2022275.58278.40268.17276.65276.653,007,800
19 May 2022270.15278.00269.70273.61273.612,679,500
18 May 2022286.87287.25272.42274.16274.162,666,000
17 May 2022294.68294.68288.20291.07291.071,598,000
16 May 2022284.68288.97282.05286.17286.171,598,000
13 May 2022283.04288.67280.99286.77286.772,373,600
12 May 2022278.00281.66274.79281.21281.212,284,600
11 May 2022285.73288.49280.46280.94280.942,398,600
10 May 2022290.00292.40283.75287.59287.592,634,600
09 May 2022290.66292.49285.86287.49287.492,584,100
06 May 2022295.65297.06289.71295.74295.742,477,000
05 May 2022310.71312.20294.61298.70298.702,231,700
04 May 2022303.15315.88300.81314.86314.861,900,200
03 May 2022306.68307.63302.71304.82304.822,121,700
02 May 2022300.46306.05297.25304.60304.602,528,900
29 Apr 2022310.00311.98299.80300.36300.362,972,100
28 Apr 2022308.16316.14305.62313.84313.842,215,200
27 Apr 2022302.98309.31302.38303.10303.101,821,200
26 Apr 2022311.62315.11302.10303.10303.102,101,400
25 Apr 2022309.39317.13306.24316.82316.822,049,600
22 Apr 2022321.02323.84310.31310.80310.801,906,800
21 Apr 2022326.19330.32321.34322.31322.311,910,200
20 Apr 2022324.03328.38322.62323.67323.672,273,600
19 Apr 2022312.71320.80312.15320.57320.571,758,200
18 Apr 2022318.52321.00310.83313.60313.602,479,300
14 Apr 2022326.88328.28319.29319.47319.472,964,800
13 Apr 2022324.34327.35323.24325.59325.592,081,400
13 Apr 20220.97 Dividend
12 Apr 2022329.73333.95326.25326.73325.761,835,000
11 Apr 2022336.10337.42324.86327.27326.302,445,400
08 Apr 2022342.43344.30338.27338.92337.912,170,000
07 Apr 2022338.99344.81337.81341.77340.762,313,100
06 Apr 2022338.29341.93334.54340.26339.252,299,000
05 Apr 2022341.50345.30341.50342.82341.803,058,100
04 Apr 2022341.99344.76340.05344.47343.452,317,500
01 Apr 2022338.59341.30336.35340.64339.632,090,300
31 Mar 2022337.50343.75337.23337.23336.232,752,600
30 Mar 2022336.57340.71336.48338.46337.461,721,600
29 Mar 2022339.00341.06337.00340.69339.682,223,000
28 Mar 2022326.58330.89325.33330.74329.761,984,400
25 Mar 2022327.58329.51324.26327.71326.741,814,000
24 Mar 2022320.36325.42320.00325.29324.321,430,400
23 Mar 2022325.00327.18320.29320.50319.551,837,500
22 Mar 2022324.00328.75323.26327.47326.502,022,800
21 Mar 2022323.37326.35320.92324.50323.542,290,500
18 Mar 2022321.87324.48316.51323.95322.997,566,200
17 Mar 2022338.90344.46318.33319.50318.554,661,600
16 Mar 2022320.67325.46315.54324.91323.953,473,100
15 Mar 2022311.30316.92310.25316.23315.292,695,200
14 Mar 2022309.07313.15303.90307.68306.773,156,600
11 Mar 2022314.41318.72311.21311.58310.653,811,900
10 Mar 2022305.00310.16304.02309.52308.602,049,000
09 Mar 2022311.03312.69307.75309.42308.502,825,900
08 Mar 2022303.71309.01297.36301.62300.722,902,600
07 Mar 2022313.18314.00304.60305.02304.112,908,100
04 Mar 2022314.55316.32310.00314.16313.231,917,300
03 Mar 2022322.84323.69315.60318.95318.002,120,900
02 Mar 2022315.42320.26312.55318.33317.382,220,800
01 Mar 2022317.00317.38309.76311.35310.432,525,400
28 Feb 2022318.69319.45311.91316.02315.083,419,300
25 Feb 2022317.33323.17316.39322.51321.552,552,600
24 Feb 2022302.35316.58300.71316.17315.233,785,900
23 Feb 2022322.77324.82312.59313.16312.232,192,200
22 Feb 2022320.01327.98317.79321.11320.162,794,300
18 Feb 2022322.41326.49320.10321.18320.232,421,800
17 Feb 2022332.92332.92322.25322.91321.952,148,000
16 Feb 2022325.87335.44325.11333.72332.732,867,500
15 Feb 2022332.72333.33327.35329.41328.432,395,600
14 Feb 2022323.08327.87321.46326.13325.162,689,900
11 Feb 2022343.94344.98327.29329.18328.203,091,600
10 Feb 2022346.09351.58339.99342.39341.372,457,700
09 Feb 2022351.63356.53351.52355.53354.472,430,500
08 Feb 2022339.98345.93339.86345.07344.052,197,700
07 Feb 2022346.18348.27343.01343.96342.941,265,100
04 Feb 2022344.89350.54340.85347.50346.472,142,800
03 Feb 2022345.28351.93343.98345.55344.522,706,300
02 Feb 2022354.40360.10353.51359.47358.402,603,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...