Accenture plc (ACN) Historical Stock Data
303.71 ↑3.37 (1.12%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACN is down -0.46% a day on average. There have been 7 days where Accenture plc closed green and 23 days where ACN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 302.52 | 303.71 | ↑$1.19 (0.39%) | 301.67 | 304.96 | 2.77M |
| 2024-05-02 | 300.76 | 300.34 | ↓$0.42 (-0.14%) | 298.27 | 303.33 | 2.68M |
| 2024-05-01 | 300.13 | 298.66 | ↓$1.47 (-0.49%) | 298.10 | 303.49 | 2.62M |
| 2024-04-30 | 302.00 | 300.91 | ↓$1.09 (-0.36%) | 299.68 | 303.01 | 5.22M |
| 2024-04-29 | 307.06 | 303.16 | ↓$3.90 (-1.27%) | 302.50 | 308.62 | 4.72M |
| 2024-04-26 | 309.41 | 308.01 | ↓$1.40 (-0.45%) | 307.27 | 309.49 | 3.37M |
| 2024-04-25 | 309.19 | 309.00 | ↓$0.19 (-0.06%) | 305.35 | 310.24 | 3.64M |
| 2024-04-24 | 315.84 | 313.54 | ↓$2.30 (-0.73%) | 310.69 | 315.84 | 4.13M |
| 2024-04-23 | 318.48 | 316.83 | ↓$1.65 (-0.52%) | 316.49 | 319.81 | 2M |
| 2024-04-22 | 318.54 | 317.42 | ↓$1.12 (-0.35%) | 315.50 | 319.06 | 2.43M |
| 2024-04-19 | 317.86 | 316.88 | ↓$0.98 (-0.31%) | 314.60 | 318.55 | 3.38M |
| 2024-04-18 | 312.63 | 316.00 | ↑$3.37 (1.08%) | 312.01 | 317.77 | 3.03M |
| 2024-04-17 | 316.87 | 314.54 | ↓$2.33 (-0.74%) | 312.61 | 317.02 | 2.76M |
| 2024-04-16 | 315.14 | 313.94 | ↓$1.20 (-0.38%) | 311.84 | 315.64 | 2.90M |
| 2024-04-15 | 316.05 | 313.27 | ↓$2.78 (-0.88%) | 312.18 | 321.60 | 3M |
| 2024-04-12 | 320.97 | 315.40 | ↓$5.57 (-1.74%) | 313.19 | 322.50 | 4.21M |
| 2024-04-11 | 326.05 | 325.19 | ↓$0.86 (-0.26%) | 323.26 | 327.00 | 2.20M |
| 2024-04-10 | 328.35 | 324.40 | ↓$3.95 (-1.20%) | 323.64 | 329.52 | 2.16M |
| 2024-04-09 | 333.65 | 334.45 | ↑$0.80 (0.24%) | 329.82 | 334.87 | 2.42M |
| 2024-04-08 | 334.03 | 331.80 | ↓$2.23 (-0.67%) | 331.68 | 335.00 | 2.43M |
| 2024-04-05 | 331.53 | 333.00 | ↑$1.47 (0.44%) | 330.33 | 333.82 | 3.69M |
| 2024-04-04 | 334.12 | 330.47 | ↓$3.65 (-1.09%) | 330.17 | 337.99 | 2.27M |
| 2024-04-03 | 336.24 | 332.28 | ↓$3.96 (-1.18%) | 331.89 | 337.19 | 1.98M |
| 2024-04-02 | 336.67 | 336.46 | ↓$0.21 (-0.06%) | 333.00 | 338.88 | 2.45M |
| 2024-04-01 | 344.86 | 339.17 | ↓$5.69 (-1.65%) | 338.07 | 345.00 | 2.32M |
| 2024-03-28 | 341.42 | 346.61 | ↑$5.19 (1.52%) | 340.84 | 346.98 | 3.61M |
| 2024-03-27 | 337.88 | 340.94 | ↑$3.06 (0.91%) | 337.88 | 342.36 | 3.29M |
| 2024-03-26 | 335.14 | 336.39 | ↑$1.25 (0.37%) | 334.34 | 337.84 | 3.01M |
| 2024-03-25 | 336.01 | 333.82 | ↓$2.19 (-0.65%) | 329.69 | 336.01 | 5.32M |
| 2024-03-22 | 350.33 | 337.50 | ↓$12.83 (-3.66%) | 335.79 | 350.47 | 5.90M |
Create an account or log in to view more rows.
$ACN dont be a POS today
$ACN my put options are fine
$ACN just go up
$ACN Growth/Value
$ACN I'm friggin bored. Just give us our money already
$ACN cup and handle dont play
$ACN the future is so bright .. I gotta wear shades..
$ACN Bull trap
$ACN must buyyy
$ACN wtf?