Australia Markets open in 8 hrs 6 mins

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
260.57-1.36 (-0.52%)
As of 11:54AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022258.92260.64255.69260.57260.57775,927
28 Sept 2022257.00263.71256.03261.93261.932,552,600
27 Sept 2022259.47263.20254.27256.34256.342,495,800
26 Sept 2022258.04262.36257.06257.54257.542,349,800
23 Sept 2022259.14260.36256.20259.98259.983,100,000
22 Sept 2022264.09271.46261.94262.32262.323,462,900
21 Sept 2022270.00274.94265.24265.42265.422,746,500
20 Sept 2022271.61271.90267.63270.24270.242,390,100
19 Sept 2022270.38275.34270.20274.98274.982,165,200
16 Sept 2022273.07274.11270.13272.68272.683,838,900
15 Sept 2022277.23280.49271.63273.86273.862,198,700
14 Sept 2022280.94282.58276.03278.53278.532,397,600
13 Sept 2022288.10289.94280.34281.52281.521,789,200
12 Sept 2022293.87296.81292.67295.26295.262,026,400
09 Sept 2022289.40292.09288.90290.55290.552,005,100
08 Sept 2022284.20288.30282.36287.96287.961,790,700
07 Sept 2022282.16288.04279.39286.76286.761,899,300
06 Sept 2022283.94286.22281.35283.46283.462,354,500
02 Sept 2022292.57293.16282.82284.07284.071,889,400
01 Sept 2022287.80289.03284.13288.79288.792,021,400
31 Aug 2022294.65295.92287.43288.46288.462,455,000
30 Aug 2022297.54298.00289.67292.50292.501,661,100
29 Aug 2022295.00297.87293.20295.14295.141,662,800
26 Aug 2022309.83309.91298.00298.13298.131,701,600
25 Aug 2022307.12310.69305.88309.77309.771,722,900
24 Aug 2022306.68307.98303.86306.26306.261,695,500
23 Aug 2022308.08311.27306.50306.70306.701,217,900
22 Aug 2022309.33312.85308.51310.00310.001,648,100
19 Aug 2022316.90317.75313.57315.29315.291,672,500
18 Aug 2022319.00320.86316.42319.46319.461,386,200
17 Aug 2022317.42320.33315.63318.45318.451,505,900
16 Aug 2022318.19322.88318.12320.78320.781,596,000
15 Aug 2022317.68320.96317.59320.33320.331,125,300
12 Aug 2022316.76320.94314.44320.44320.441,774,400
11 Aug 2022317.75319.87313.79314.42314.421,570,100
10 Aug 2022315.00317.77314.37316.48316.481,474,800
09 Aug 2022308.10311.08307.82309.79309.791,761,100
08 Aug 2022310.50312.81308.52310.33310.331,604,700
05 Aug 2022304.87309.59304.31309.35309.351,504,500
04 Aug 2022309.19310.81307.40310.61310.611,624,600
03 Aug 2022302.08309.41301.62308.17308.171,359,800
02 Aug 2022302.38306.58299.41302.48302.481,772,100
01 Aug 2022302.53306.78301.04304.74304.741,425,700
29 July 2022304.53307.76302.92306.26306.261,868,000
28 July 2022296.98304.50294.77303.68303.681,845,400
27 July 2022288.84299.51287.95297.53297.531,821,500
26 July 2022287.91288.71283.66285.18285.181,710,700
25 July 2022288.24289.56285.45289.29289.291,354,700
22 July 2022287.50291.08285.80288.01288.011,502,400
21 July 2022281.18288.23280.76288.01288.011,546,800
20 July 2022280.00283.66279.45281.66281.662,158,500
19 July 2022272.39280.50271.74280.04280.041,942,100
18 July 2022273.00275.30267.99268.65268.652,048,900
15 July 2022272.10272.85266.86271.52271.521,741,100
14 July 2022268.51270.00261.77268.67268.671,877,700
13 July 2022268.20275.10267.33272.17272.172,185,200
12 July 2022274.60279.29272.44273.67273.672,280,400
11 July 2022276.77278.04273.32274.87274.871,850,000
08 July 2022277.65279.81275.18279.07279.071,987,600
07 July 2022277.26279.76274.41279.40279.402,169,100
06 July 2022277.96279.21274.96275.94275.942,260,300
05 July 2022276.28276.41269.68275.17275.173,181,300
01 July 2022277.58282.37276.28280.65280.652,400,200
30 June 2022277.33280.66275.32277.65277.652,562,200
29 June 2022278.42281.15275.25279.81279.812,405,800
28 June 2022293.09296.53283.49283.80283.802,167,500
27 June 2022298.94301.00291.64292.62292.622,107,500
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 2022272.61278.59270.93275.38275.384,446,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...