Australia markets close in 1 hour 3 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
284.71-3.11 (-1.08%)
At close: 04:00PM EST
285.00 +0.29 (+0.10%)
After hours: 07:49PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023285.88289.18283.98284.71284.711,381,800
07 Feb 2023282.70288.85282.50287.82287.821,401,100
06 Feb 2023286.00287.80283.44284.48284.481,262,400
03 Feb 2023288.22289.68286.76289.22289.222,168,000
02 Feb 2023289.42295.79286.86294.10294.102,715,900
01 Feb 2023276.60285.27275.70283.60283.601,797,000
31 Jan 2023274.94279.05273.91279.05279.051,841,800
30 Jan 2023273.57277.45273.31274.32274.321,732,900
27 Jan 2023273.26279.42272.94277.27277.272,101,100
26 Jan 2023277.17277.33270.87274.26274.261,942,600
25 Jan 2023270.74273.75265.66273.16273.162,576,300
24 Jan 2023276.71278.12272.98274.87274.872,205,300
23 Jan 2023278.56282.87277.43279.34279.342,593,300
20 Jan 2023274.50281.07272.81280.47280.473,304,600
19 Jan 2023277.28278.95272.59272.89272.892,212,500
18 Jan 2023284.58287.28276.98277.90277.902,192,700
17 Jan 2023283.04287.75282.34284.88284.882,863,700
13 Jan 2023280.32282.66278.98282.14282.142,226,800
12 Jan 2023282.74287.97282.37283.84283.842,482,500
11 Jan 2023274.93281.19274.71281.08281.082,382,400
11 Jan 20231.12 Dividend
10 Jan 2023273.34276.29271.27274.93273.811,853,000
09 Jan 2023271.92278.49271.51273.75272.632,181,500
06 Jan 2023263.98270.49261.37269.21268.111,587,000
05 Jan 2023267.42268.14261.40262.98261.912,477,100
04 Jan 2023273.43274.98267.01269.34268.242,052,400
03 Jan 2023269.20273.42267.05270.26269.162,250,100
30 Dec 2022265.54266.89262.60266.84265.751,339,500
29 Dec 2022265.59270.87265.59268.38267.291,516,800
28 Dec 2022266.10269.14262.67263.12262.051,387,000
27 Dec 2022265.92267.22263.70265.31264.231,009,600
23 Dec 2022265.79266.71263.31266.09265.011,213,300
22 Dec 2022264.44265.93260.64264.76263.682,276,200
21 Dec 2022264.48270.71264.41268.92267.823,580,100
20 Dec 2022253.74262.43253.50261.90260.833,102,500
19 Dec 2022263.16264.26254.16255.40254.364,147,500
16 Dec 2022274.67275.00263.25264.48263.406,532,500
15 Dec 2022287.43288.39279.28281.12279.972,870,000
14 Dec 2022294.05297.29287.86291.45290.262,552,200
13 Dec 2022302.96303.93292.93295.35294.153,516,800
12 Dec 2022286.14292.95284.48292.34291.152,429,900
09 Dec 2022289.39291.77287.88288.41287.241,827,200
08 Dec 2022288.00294.06286.84292.15290.962,046,000
07 Dec 2022285.10287.06282.19286.69285.521,861,600
06 Dec 2022291.27292.48282.27285.41284.251,920,300
05 Dec 2022295.77297.20290.58292.74291.551,800,300
02 Dec 2022299.05302.15296.46300.13298.911,744,500
01 Dec 2022302.45305.13300.00302.83301.601,767,200
30 Nov 2022286.62300.97286.23300.93299.702,767,100
29 Nov 2022289.31290.62286.62287.98286.811,055,000
28 Nov 2022293.26294.97289.78290.60289.421,253,100
25 Nov 2022294.30297.52294.30296.40295.19677,900
23 Nov 2022293.08296.39292.40294.53293.331,229,100
22 Nov 2022288.85293.75287.16292.89291.701,417,500
21 Nov 2022285.50288.83285.09287.02285.851,308,100
18 Nov 2022290.61290.90283.04286.50285.331,322,900
17 Nov 2022285.81289.69283.35287.14285.971,555,400
16 Nov 2022292.75293.08290.11291.51290.321,607,900
15 Nov 2022293.00296.45290.03292.65291.461,960,700
14 Nov 2022286.15292.83284.98288.91287.732,493,000
11 Nov 2022287.21291.74280.63290.09288.912,620,500
10 Nov 2022278.18287.31277.37287.02285.853,121,400
09 Nov 2022266.32269.19265.37266.44265.351,831,600
08 Nov 2022271.09274.90266.12269.03267.932,444,000
07 Nov 2022262.75269.11261.37269.07267.972,170,000
04 Nov 2022259.93264.16256.13261.16260.102,496,300
03 Nov 2022266.64268.41256.02256.88255.833,225,500
02 Nov 2022279.77283.21272.10272.45271.341,727,200
01 Nov 2022287.06288.19280.56281.47280.321,537,200
31 Oct 2022283.48287.93283.27283.90282.742,364,500
28 Oct 2022279.06288.22279.06287.78286.612,306,300
27 Oct 2022281.18282.80278.45278.84277.701,927,800
26 Oct 2022278.00283.63278.00279.87278.731,772,500
25 Oct 2022275.49281.15275.49280.61279.471,701,400
24 Oct 2022272.77276.94270.12275.31274.192,201,900
21 Oct 2022261.53269.89260.68269.57268.473,206,600
20 Oct 2022264.28269.66260.63261.78260.711,970,100
19 Oct 2022262.18264.68259.78264.06262.982,412,600
18 Oct 2022269.02269.75261.96264.05262.972,114,500
17 Oct 2022257.91262.87257.62262.22261.152,534,800
14 Oct 2022261.13261.79252.06252.72251.691,723,100
13 Oct 2022243.67259.17242.95257.46256.413,435,100
12 Oct 2022252.38253.93249.93250.07249.051,699,400
12 Oct 20221.12 Dividend
11 Oct 2022256.20257.31251.27252.98250.832,261,800
10 Oct 2022261.49261.49255.93257.85255.661,526,800
07 Oct 2022266.48266.86258.29259.71257.511,951,200
06 Oct 2022273.59275.71269.20269.47267.182,336,800
05 Oct 2022271.35276.94269.58274.34272.011,843,000
04 Oct 2022270.40274.94269.92274.31271.983,143,700
03 Oct 2022260.27267.10258.67264.89262.641,893,900
30 Sept 2022258.71264.05256.95257.30255.122,924,400
29 Sept 2022258.92261.11255.69258.27256.082,559,100
28 Sept 2022257.00263.71256.03261.93259.712,552,600
27 Sept 2022259.47263.20254.27256.34254.172,495,800
26 Sept 2022258.04262.36257.06257.54255.362,349,800
23 Sept 2022259.14260.36256.20259.98257.773,100,000
22 Sept 2022264.09271.46261.94262.32260.093,462,900
21 Sept 2022270.00274.94265.24265.42263.172,746,500
20 Sept 2022271.61271.90267.63270.24267.952,390,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...