Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
334.95-4.05 (-1.19%)
At close: 04:00PM EST
336.18 +1.23 (+0.37%)
After hours: 06:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022331.91339.68327.21334.95334.952,970,003
24 Jan 2022328.30339.58319.10339.00339.004,544,500
21 Jan 2022341.39344.08335.25335.63335.632,830,700
20 Jan 2022345.45355.94342.04342.69342.692,817,300
19 Jan 2022351.00356.07343.50343.74343.743,374,700
18 Jan 2022348.61351.02344.97348.28348.283,425,600
14 Jan 2022357.04359.38349.72353.36353.363,949,500
13 Jan 2022378.22379.28360.76361.37361.372,944,100
12 Jan 2022377.85383.44376.62377.19377.193,143,400
12 Jan 20220.97 Dividend
11 Jan 2022369.51375.78363.86375.11374.142,407,000
10 Jan 2022363.42373.37360.22373.00372.042,952,400
07 Jan 2022379.09379.99370.14370.75369.793,468,700
06 Jan 2022384.69392.20375.76378.00377.024,386,600
05 Jan 2022403.93403.97397.10397.18396.152,471,400
04 Jan 2022408.81411.37403.20404.30403.252,516,300
03 Jan 2022414.66415.53405.04407.21406.162,129,900
31 Dec 2021412.70416.95412.11414.55413.481,163,200
30 Dec 2021416.26416.66411.88413.83412.761,278,000
29 Dec 2021414.82417.37412.70415.42414.351,041,700
28 Dec 2021415.00417.15413.68415.27414.201,362,600
27 Dec 2021406.76415.95406.34415.33414.261,906,300
23 Dec 2021402.30406.85400.96403.31402.271,374,000
22 Dec 2021393.24403.75393.21403.69402.652,282,400
21 Dec 2021388.00393.15384.85392.89391.872,222,400
20 Dec 2021390.88391.43383.52385.78384.782,690,800
17 Dec 2021396.36404.61391.32396.24395.224,929,100
16 Dec 2021413.07413.65399.02400.60399.566,298,500
15 Dec 2021370.21375.88367.29375.30374.332,804,900
14 Dec 2021374.38375.78366.51369.73368.772,475,200
13 Dec 2021379.44381.15377.26377.72376.742,843,900
10 Dec 2021374.22379.93373.00379.44378.461,984,000
09 Dec 2021372.80373.88370.58371.45370.491,841,400
08 Dec 2021371.94374.86369.65374.53373.562,271,000
07 Dec 2021370.00373.14365.98371.34370.381,943,800
06 Dec 2021361.99365.40358.09362.23361.292,100,200
03 Dec 2021369.41370.76357.34361.42360.492,331,900
02 Dec 2021359.71368.89359.71365.30364.363,183,100
01 Dec 2021365.27369.58359.95360.14359.212,876,800
30 Nov 2021361.67365.05357.29357.40356.484,761,200
29 Nov 2021359.14369.53359.14365.82364.872,857,100
26 Nov 2021361.17361.84352.70353.60352.692,649,400
24 Nov 2021359.23362.93358.70362.37361.432,191,500
23 Nov 2021362.45363.57357.25360.70359.771,998,600
22 Nov 2021371.42372.70363.08363.30362.362,098,400
19 Nov 2021371.95374.70369.67369.79368.832,554,000
18 Nov 2021371.32372.75369.28370.78369.822,555,900
17 Nov 2021371.55374.92369.57372.78371.822,254,600
16 Nov 2021367.30373.11367.02371.16370.202,041,600
15 Nov 2021371.77372.12368.06368.45367.501,957,400
12 Nov 2021368.00371.61366.37371.23370.271,802,100
11 Nov 2021365.58367.16364.25366.21365.261,184,300
10 Nov 2021364.97367.32362.68364.74363.801,352,400
09 Nov 2021366.63367.78364.77367.47366.521,865,700
08 Nov 2021370.00370.66366.12366.93365.981,731,600
05 Nov 2021368.85372.12366.96368.46367.512,110,600
04 Nov 2021362.94366.92361.47366.80365.851,979,200
03 Nov 2021360.94362.50354.39362.10361.161,727,500
02 Nov 2021357.04363.24356.59361.50360.572,204,300
01 Nov 2021358.83359.88352.10355.32354.401,600,200
29 Oct 2021354.58359.62354.10358.79357.861,936,400
28 Oct 2021355.44358.42354.74356.32355.401,500,600
27 Oct 2021355.02356.92353.79354.05353.131,567,700
26 Oct 2021356.99359.31356.27356.34355.421,547,700
25 Oct 2021353.27357.16351.48356.44355.521,523,800
22 Oct 2021348.25355.35348.25353.79352.881,459,400
21 Oct 2021345.80347.50344.72347.12346.221,520,200
20 Oct 2021350.00350.44345.57345.80344.911,740,100
19 Oct 2021345.00350.76344.49349.74348.842,177,800
18 Oct 2021341.60344.24340.65343.18342.291,636,800
15 Oct 2021341.18341.91339.20341.82340.942,074,000
14 Oct 2021333.14339.27332.02339.04338.161,638,400
13 Oct 2021328.25331.55325.86330.18329.331,768,500
13 Oct 20210.97 Dividend
12 Oct 2021328.11329.40327.19327.69325.882,054,600
11 Oct 2021324.73328.73324.51326.50324.691,475,900
08 Oct 2021326.74327.63324.54325.19323.391,229,800
07 Oct 2021328.00329.53325.80326.25324.441,188,400
06 Oct 2021323.11325.34320.51325.19323.392,166,400
05 Oct 2021320.96327.33320.81325.12323.321,628,800
04 Oct 2021323.40324.32316.01319.49317.721,774,500
01 Oct 2021323.37326.89319.59324.86323.061,802,300
30 Sept 2021324.49325.89318.30319.92318.152,382,100
29 Sept 2021326.30326.41323.07323.53321.741,741,300
28 Sept 2021331.56332.02323.86324.21322.412,300,500
27 Sept 2021337.52337.72333.08334.51332.662,025,300
24 Sept 2021340.68342.88337.72339.23337.352,035,900
23 Sept 2021337.62344.74337.13343.00341.104,543,400
22 Sept 2021335.45336.81333.14334.66332.812,441,100
21 Sept 2021333.79335.46330.87331.15329.322,820,300
20 Sept 2021331.10334.92328.23332.29330.452,650,200
17 Sept 2021340.03341.52334.57335.40333.544,455,100
16 Sept 2021344.64345.00340.22342.23340.332,252,700
15 Sept 2021340.24345.50339.83344.43342.521,657,200
14 Sept 2021341.06343.26340.00340.72338.831,758,800
13 Sept 2021345.00345.47335.87339.44337.561,854,200
10 Sept 2021343.50345.52341.50341.92340.031,725,200
09 Sept 2021341.46342.55339.90341.10339.211,668,200
08 Sept 2021340.84342.27339.72340.32338.441,392,800
07 Sept 2021343.33344.43340.21341.49339.601,380,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...