ACN

Accenture Historical Data

Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.89 0.34% 259.16 15:33:02
Open Price Low Price High Price Close Price Prev Close
258.52 256.985 264.05 258.27
more quote information »

ACN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week258.94264.05254.27258.892,611,1380.220.08%
1 Month292.57296.8071254.27272.212,421,696-33.41-11.42%
3 Months277.65322.88254.27286.771,943,786-18.49-6.66%
6 Months336.57345.295254.27294.022,179,140-77.41-23.0%
1 Year323.91417.37254.27323.342,317,073-64.75-19.99%
3 Years191.49417.37137.152264.322,177,52867.6735.34%
5 Years135.23417.37132.63226.962,089,249123.9391.64%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 258.27 -3.66 -1.4% 258.92 261.11 255.69 2,559,148
Sep 28 2022 261.93 5.59 2.18% 257.00 263.71 256.034 2,552,563
Sep 27 2022 256.34 -1.20 -0.47% 259.47 263.20 254.27 2,494,190
Sep 26 2022 257.54 -2.44 -0.94% 258.04 262.36 257.06 2,349,775
Sep 23 2022 259.98 -2.34 -0.89% 258.94 260.36 256.20 3,100,014
Sep 22 2022 262.32 -3.10 -1.17% 264.35 271.46 261.94 3,462,917
Sep 21 2022 265.42 -4.82 -1.78% 270.00 274.94 265.24 2,745,633
Sep 20 2022 270.24 -4.74 -1.72% 271.61 271.90 267.63 2,388,970
Sep 19 2022 274.98 2.30 0.84% 269.08 275.34 269.08 2,165,221
Sep 16 2022 272.68 -1.18 -0.43% 273.07 274.11 270.13 3,838,918
Sep 15 2022 273.86 -4.67 -1.68% 277.23 280.49 271.63 2,198,697
Sep 14 2022 278.53 -2.99 -1.06% 280.94 282.5782 276.03 2,399,574
Sep 13 2022 281.52 -13.74 -4.65% 288.10 289.94 280.34 1,789,243
Sep 12 2022 295.26 4.71 1.62% 293.87 296.8071 292.67 2,026,448
Sep 09 2022 290.55 2.59 0.9% 289.40 292.09 288.905 2,005,116
Sep 08 2022 287.96 1.20 0.42% 284.20 288.30 282.36 1,790,656
Sep 07 2022 286.76 3.30 1.16% 282.16 288.04 279.39 1,899,328
Sep 06 2022 283.46 -0.61 -0.21% 283.94 286.22 281.35 2,354,540
Sep 02 2022 284.07 -4.72 -1.63% 292.57 293.16 282.82 1,891,672
Sep 01 2022 288.79 0.33 0.11% 287.76 289.03 284.13 2,021,372
Aug 31 2022 288.46 -4.04 -1.38% 295.53 295.9231 287.43 2,455,024
Aug 30 2022 292.50 -2.64 -0.89% 297.54 298.00 289.67 1,661,521
See More Historical Prices ยป
Your Recent History
NYSE
ACN
Accenture
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220930 19:48:02