Accenture plc (ACN) Historical Stock Data
318.05 ↑0.63 (0.20%)
As of April 23, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, ACN is down -0.45% a day on average. There have been 10 days where Accenture plc closed green and 20 days where ACN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 363.99 | 345.03 | ↓$18.96 (-5.21%) | 342.28 | 369.03 | 9.57M |
| 2024-03-20 | 378.03 | 380.44 | ↑$2.41 (0.64%) | 375.20 | 381.27 | 2.88M |
| 2024-03-19 | 373.49 | 378.08 | ↑$4.59 (1.23%) | 371.03 | 378.33 | 2.06M |
| 2024-03-18 | 378.76 | 372.67 | ↓$6.09 (-1.61%) | 372.18 | 378.94 | 2.16M |
| 2024-03-15 | 368.79 | 374.60 | ↑$5.81 (1.58%) | 366.87 | 375.14 | 3.87M |
| 2024-03-14 | 380.98 | 378.21 | ↓$2.77 (-0.73%) | 376.56 | 381.49 | 1.71M |
| 2024-03-13 | 379.50 | 378.72 | ↓$0.78 (-0.21%) | 377.71 | 381.18 | 1.64M |
| 2024-03-12 | 375.00 | 380.48 | ↑$5.48 (1.46%) | 374.85 | 382.42 | 1.79M |
| 2024-03-11 | 374.38 | 373.22 | ↓$1.16 (-0.31%) | 367.07 | 375.56 | 2.22M |
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?