Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	285.88	289.18	283.98	284.71	284.71	1,381,800
07 Feb 2023	282.70	288.85	282.50	287.82	287.82	1,401,100
06 Feb 2023	286.00	287.80	283.44	284.48	284.48	1,262,400
03 Feb 2023	288.22	289.68	286.76	289.22	289.22	2,168,000
02 Feb 2023	289.42	295.79	286.86	294.10	294.10	2,715,900
01 Feb 2023	276.60	285.27	275.70	283.60	283.60	1,797,000
31 Jan 2023	274.94	279.05	273.91	279.05	279.05	1,841,800
30 Jan 2023	273.57	277.45	273.31	274.32	274.32	1,732,900
27 Jan 2023	273.26	279.42	272.94	277.27	277.27	2,101,100
26 Jan 2023	277.17	277.33	270.87	274.26	274.26	1,942,600
25 Jan 2023	270.74	273.75	265.66	273.16	273.16	2,576,300
24 Jan 2023	276.71	278.12	272.98	274.87	274.87	2,205,300
23 Jan 2023	278.56	282.87	277.43	279.34	279.34	2,593,300
20 Jan 2023	274.50	281.07	272.81	280.47	280.47	3,304,600
19 Jan 2023	277.28	278.95	272.59	272.89	272.89	2,212,500
18 Jan 2023	284.58	287.28	276.98	277.90	277.90	2,192,700
17 Jan 2023	283.04	287.75	282.34	284.88	284.88	2,863,700
13 Jan 2023	280.32	282.66	278.98	282.14	282.14	2,226,800
12 Jan 2023	282.74	287.97	282.37	283.84	283.84	2,482,500
11 Jan 2023	274.93	281.19	274.71	281.08	281.08	2,382,400
11 Jan 2023	1.12 Dividend
10 Jan 2023	273.34	276.29	271.27	274.93	273.81	1,853,000
09 Jan 2023	271.92	278.49	271.51	273.75	272.63	2,181,500
06 Jan 2023	263.98	270.49	261.37	269.21	268.11	1,587,000
05 Jan 2023	267.42	268.14	261.40	262.98	261.91	2,477,100
04 Jan 2023	273.43	274.98	267.01	269.34	268.24	2,052,400
03 Jan 2023	269.20	273.42	267.05	270.26	269.16	2,250,100
30 Dec 2022	265.54	266.89	262.60	266.84	265.75	1,339,500
29 Dec 2022	265.59	270.87	265.59	268.38	267.29	1,516,800
28 Dec 2022	266.10	269.14	262.67	263.12	262.05	1,387,000
27 Dec 2022	265.92	267.22	263.70	265.31	264.23	1,009,600
23 Dec 2022	265.79	266.71	263.31	266.09	265.01	1,213,300
22 Dec 2022	264.44	265.93	260.64	264.76	263.68	2,276,200
21 Dec 2022	264.48	270.71	264.41	268.92	267.82	3,580,100
20 Dec 2022	253.74	262.43	253.50	261.90	260.83	3,102,500
19 Dec 2022	263.16	264.26	254.16	255.40	254.36	4,147,500
16 Dec 2022	274.67	275.00	263.25	264.48	263.40	6,532,500
15 Dec 2022	287.43	288.39	279.28	281.12	279.97	2,870,000
14 Dec 2022	294.05	297.29	287.86	291.45	290.26	2,552,200
13 Dec 2022	302.96	303.93	292.93	295.35	294.15	3,516,800
12 Dec 2022	286.14	292.95	284.48	292.34	291.15	2,429,900
09 Dec 2022	289.39	291.77	287.88	288.41	287.24	1,827,200
08 Dec 2022	288.00	294.06	286.84	292.15	290.96	2,046,000
07 Dec 2022	285.10	287.06	282.19	286.69	285.52	1,861,600
06 Dec 2022	291.27	292.48	282.27	285.41	284.25	1,920,300
05 Dec 2022	295.77	297.20	290.58	292.74	291.55	1,800,300
02 Dec 2022	299.05	302.15	296.46	300.13	298.91	1,744,500
01 Dec 2022	302.45	305.13	300.00	302.83	301.60	1,767,200
30 Nov 2022	286.62	300.97	286.23	300.93	299.70	2,767,100
29 Nov 2022	289.31	290.62	286.62	287.98	286.81	1,055,000
28 Nov 2022	293.26	294.97	289.78	290.60	289.42	1,253,100
25 Nov 2022	294.30	297.52	294.30	296.40	295.19	677,900
23 Nov 2022	293.08	296.39	292.40	294.53	293.33	1,229,100
22 Nov 2022	288.85	293.75	287.16	292.89	291.70	1,417,500
21 Nov 2022	285.50	288.83	285.09	287.02	285.85	1,308,100
18 Nov 2022	290.61	290.90	283.04	286.50	285.33	1,322,900
17 Nov 2022	285.81	289.69	283.35	287.14	285.97	1,555,400
16 Nov 2022	292.75	293.08	290.11	291.51	290.32	1,607,900
15 Nov 2022	293.00	296.45	290.03	292.65	291.46	1,960,700
14 Nov 2022	286.15	292.83	284.98	288.91	287.73	2,493,000
11 Nov 2022	287.21	291.74	280.63	290.09	288.91	2,620,500
10 Nov 2022	278.18	287.31	277.37	287.02	285.85	3,121,400
09 Nov 2022	266.32	269.19	265.37	266.44	265.35	1,831,600
08 Nov 2022	271.09	274.90	266.12	269.03	267.93	2,444,000
07 Nov 2022	262.75	269.11	261.37	269.07	267.97	2,170,000
04 Nov 2022	259.93	264.16	256.13	261.16	260.10	2,496,300
03 Nov 2022	266.64	268.41	256.02	256.88	255.83	3,225,500
02 Nov 2022	279.77	283.21	272.10	272.45	271.34	1,727,200
01 Nov 2022	287.06	288.19	280.56	281.47	280.32	1,537,200
31 Oct 2022	283.48	287.93	283.27	283.90	282.74	2,364,500
28 Oct 2022	279.06	288.22	279.06	287.78	286.61	2,306,300
27 Oct 2022	281.18	282.80	278.45	278.84	277.70	1,927,800
26 Oct 2022	278.00	283.63	278.00	279.87	278.73	1,772,500
25 Oct 2022	275.49	281.15	275.49	280.61	279.47	1,701,400
24 Oct 2022	272.77	276.94	270.12	275.31	274.19	2,201,900
21 Oct 2022	261.53	269.89	260.68	269.57	268.47	3,206,600
20 Oct 2022	264.28	269.66	260.63	261.78	260.71	1,970,100
19 Oct 2022	262.18	264.68	259.78	264.06	262.98	2,412,600
18 Oct 2022	269.02	269.75	261.96	264.05	262.97	2,114,500
17 Oct 2022	257.91	262.87	257.62	262.22	261.15	2,534,800
14 Oct 2022	261.13	261.79	252.06	252.72	251.69	1,723,100
13 Oct 2022	243.67	259.17	242.95	257.46	256.41	3,435,100
12 Oct 2022	252.38	253.93	249.93	250.07	249.05	1,699,400
12 Oct 2022	1.12 Dividend
11 Oct 2022	256.20	257.31	251.27	252.98	250.83	2,261,800
10 Oct 2022	261.49	261.49	255.93	257.85	255.66	1,526,800
07 Oct 2022	266.48	266.86	258.29	259.71	257.51	1,951,200
06 Oct 2022	273.59	275.71	269.20	269.47	267.18	2,336,800
05 Oct 2022	271.35	276.94	269.58	274.34	272.01	1,843,000
04 Oct 2022	270.40	274.94	269.92	274.31	271.98	3,143,700
03 Oct 2022	260.27	267.10	258.67	264.89	262.64	1,893,900
30 Sept 2022	258.71	264.05	256.95	257.30	255.12	2,924,400
29 Sept 2022	258.92	261.11	255.69	258.27	256.08	2,559,100
28 Sept 2022	257.00	263.71	256.03	261.93	259.71	2,552,600
27 Sept 2022	259.47	263.20	254.27	256.34	254.17	2,495,800
26 Sept 2022	258.04	262.36	257.06	257.54	255.36	2,349,800
23 Sept 2022	259.14	260.36	256.20	259.98	257.77	3,100,000
22 Sept 2022	264.09	271.46	261.94	262.32	260.09	3,462,900
21 Sept 2022	270.00	274.94	265.24	265.42	263.17	2,746,500
20 Sept 2022	271.61	271.90	267.63	270.24	267.95	2,390,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,694.00-46.50(-0.60%)

ASX 2007,487.90-42.20(-0.56%)

AUD/USD0.6960+0.0033(+0.47%)

OIL78.44-0.03(-0.04%)

GOLD1,890.50-0.20(-0.01%)

BTC-AUD32,338.13-1,328.04(-3.94%)

Get our best money-saving hacks and pro tips now

Accenture plc (ACN)

ALL ORDS
7,694.00
-46.50(-0.60%)

ASX 200
7,487.90
-42.20(-0.56%)

AUD/USD
0.6960
+0.0033(+0.47%)

OIL
78.44
-0.03(-0.04%)

GOLD
1,890.50
-0.20(-0.01%)

BTC-AUD
32,338.13
-1,328.04(-3.94%)