Mail

ACN - Accenture plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	310.87	310.87	306.71	307.33	307.33	1,870,300
07 June 2023	309.48	312.00	307.16	311.03	311.03	2,490,000
06 June 2023	302.88	309.31	301.76	308.04	308.04	2,419,400
05 June 2023	305.34	307.40	301.89	304.45	304.45	3,008,000
02 June 2023	307.50	312.20	306.62	311.39	311.39	2,272,500
01 June 2023	305.73	306.09	300.09	305.20	305.20	2,393,700
31 May 2023	304.68	310.35	303.00	305.92	305.92	5,270,100
30 May 2023	306.21	318.91	305.00	308.43	308.43	6,238,600
26 May 2023	294.00	308.60	293.64	303.60	303.60	4,578,800
25 May 2023	288.51	293.15	285.18	291.76	291.76	3,689,600
24 May 2023	286.03	288.29	284.90	286.82	286.82	2,815,100
23 May 2023	289.16	291.04	287.12	288.10	288.10	2,219,800
22 May 2023	289.37	291.77	288.87	290.95	290.95	2,044,100
19 May 2023	288.60	291.35	287.35	289.91	289.91	2,213,300
18 May 2023	284.54	287.92	284.26	287.48	287.48	1,869,700
17 May 2023	281.19	286.37	280.23	284.63	284.63	2,486,600
16 May 2023	277.09	280.70	276.36	279.19	279.19	2,079,000
15 May 2023	276.31	278.53	274.62	277.51	277.51	2,762,700
12 May 2023	273.13	277.30	272.50	277.19	277.19	2,664,400
11 May 2023	270.31	272.44	268.18	272.27	272.27	2,915,700
10 May 2023	265.85	269.91	264.42	268.89	268.89	2,800,200
09 May 2023	262.95	264.49	261.68	263.48	263.48	2,712,000
08 May 2023	266.02	267.00	263.46	264.82	264.82	1,843,000
05 May 2023	269.22	270.38	264.39	265.65	265.65	2,592,100
04 May 2023	273.28	273.78	265.68	266.50	266.50	2,586,200
03 May 2023	278.12	279.58	274.82	275.18	275.18	1,951,200
02 May 2023	279.86	280.38	274.03	276.74	276.74	1,728,300
01 May 2023	279.09	279.91	277.45	279.42	279.42	1,165,600
28 Apr 2023	273.72	280.43	273.72	280.29	280.29	2,084,500
27 Apr 2023	273.85	276.49	270.83	275.45	275.45	1,983,600
26 Apr 2023	271.85	273.57	270.20	271.21	271.21	2,009,400
25 Apr 2023	275.86	276.71	270.59	270.70	270.70	1,935,400
24 Apr 2023	275.80	277.62	274.86	277.25	277.25	1,359,700
21 Apr 2023	275.73	277.83	275.40	276.33	276.33	1,600,700
20 Apr 2023	277.28	277.57	274.00	275.55	275.55	2,686,100
19 Apr 2023	278.80	280.00	277.51	279.90	279.90	2,204,700
18 Apr 2023	281.36	281.41	278.41	279.96	279.96	1,893,800
17 Apr 2023	278.78	281.82	278.78	279.98	279.98	2,899,000
14 Apr 2023	283.29	284.95	277.78	279.25	279.25	2,871,700
13 Apr 2023	283.00	285.42	279.72	285.27	285.27	3,164,200
12 Apr 2023	288.39	288.65	282.94	283.76	283.76	2,656,000
12 Apr 2023	1.12 Dividend
11 Apr 2023	283.01	287.66	282.55	286.33	285.21	3,122,500
10 Apr 2023	277.99	281.73	276.36	281.68	280.58	1,575,900
06 Apr 2023	280.66	282.24	278.86	281.70	280.60	2,125,300
05 Apr 2023	286.24	286.90	280.91	281.33	280.23	2,443,200
04 Apr 2023	284.44	287.43	284.22	285.84	284.72	2,331,700
03 Apr 2023	283.39	286.46	283.16	285.84	284.72	2,417,300
31 Mar 2023	283.12	285.96	282.61	285.81	284.69	3,009,300
30 Mar 2023	281.00	283.04	280.78	282.66	281.55	2,293,600
29 Mar 2023	276.00	280.26	276.00	279.94	278.85	2,431,500
28 Mar 2023	273.92	276.16	272.60	275.00	273.92	2,869,400
27 Mar 2023	270.73	274.36	270.64	273.96	272.89	3,743,800
24 Mar 2023	270.45	272.08	264.82	272.00	270.94	4,123,600
23 Mar 2023	259.45	274.61	259.30	271.66	270.60	5,166,900
22 Mar 2023	257.26	261.32	253.03	253.27	252.28	3,059,300
21 Mar 2023	254.88	258.50	253.94	257.62	256.61	2,831,200
20 Mar 2023	250.72	253.89	250.01	252.55	251.56	3,182,100
17 Mar 2023	254.33	255.73	248.42	250.00	249.02	6,470,800
16 Mar 2023	244.95	253.80	243.53	252.92	251.93	4,119,600
15 Mar 2023	247.96	247.97	242.80	246.17	245.21	4,508,000
14 Mar 2023	256.37	256.73	249.96	252.48	251.49	2,925,600
13 Mar 2023	253.11	255.26	249.24	251.31	250.33	3,232,100
10 Mar 2023	260.14	260.34	251.60	252.95	251.96	2,924,600
09 Mar 2023	265.83	266.70	258.72	259.76	258.74	1,949,800
08 Mar 2023	263.43	265.59	262.49	263.66	262.63	1,462,700
07 Mar 2023	269.22	270.04	263.71	264.20	263.17	2,219,300
06 Mar 2023	270.20	272.05	269.08	269.63	268.58	1,649,100
03 Mar 2023	267.91	269.72	265.99	269.20	268.15	1,596,100
02 Mar 2023	263.88	266.19	261.62	265.26	264.22	2,278,300
01 Mar 2023	265.01	265.97	261.75	263.59	262.56	1,700,500
28 Feb 2023	264.69	268.49	262.75	265.55	264.51	2,160,400
27 Feb 2023	268.91	269.99	265.47	266.25	265.21	1,512,900
24 Feb 2023	267.40	267.40	264.24	266.53	265.49	1,735,000
23 Feb 2023	270.77	272.30	267.81	271.23	270.17	1,885,500
22 Feb 2023	270.63	272.49	268.16	269.63	268.58	1,823,800
21 Feb 2023	272.00	273.15	268.78	269.15	268.10	2,446,200
17 Feb 2023	278.78	279.40	274.91	277.05	275.97	2,722,400
16 Feb 2023	283.03	285.46	278.64	281.22	280.12	1,899,200
15 Feb 2023	282.00	287.83	281.97	287.65	286.52	1,890,200
14 Feb 2023	285.47	288.14	283.35	284.77	283.66	1,821,100
13 Feb 2023	284.37	288.41	284.37	288.35	287.22	1,284,500
10 Feb 2023	281.70	284.57	281.02	283.96	282.85	1,347,600
09 Feb 2023	287.42	289.38	284.42	285.16	284.04	1,752,000
08 Feb 2023	285.88	289.18	283.98	284.71	283.60	1,381,800
07 Feb 2023	282.70	288.85	282.50	287.82	286.69	1,401,100
06 Feb 2023	286.00	287.80	283.44	284.48	283.37	1,262,400
03 Feb 2023	288.22	289.68	286.76	289.22	288.09	2,168,000
02 Feb 2023	289.42	295.79	286.86	294.10	292.95	2,715,900
01 Feb 2023	276.60	285.27	275.70	283.60	282.49	1,797,000
31 Jan 2023	274.94	279.05	273.91	279.05	277.96	1,841,800
30 Jan 2023	273.57	277.45	273.31	274.32	273.25	1,732,900
27 Jan 2023	273.26	279.42	272.94	277.27	276.19	2,101,100
26 Jan 2023	277.17	277.33	270.87	274.26	273.19	1,942,600
25 Jan 2023	270.74	273.75	265.66	273.16	272.09	2,576,300
24 Jan 2023	276.71	278.12	272.98	274.87	273.79	2,205,300
23 Jan 2023	278.56	282.87	277.43	279.34	278.25	2,593,300
20 Jan 2023	274.50	281.07	272.81	280.47	279.37	3,306,600
19 Jan 2023	277.28	278.95	272.59	272.89	271.82	2,212,500
18 Jan 2023	284.58	287.28	276.98	277.90	276.81	2,192,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...