ACN

Accenture Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.40 1.07% 227.18 224.34 228.0043 224.34 224.78 19:40:59
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week221.50228.0043219.78223.741,463,6785.682.56%
1 Month217.76228.0043213.51220.441,655,0569.424.33%
3 Months186.49228.0043174.94206.772,118,83840.6921.82%
6 Months205.34228.0043137.152185.212,717,78521.8410.64%
1 Year189.58228.0043137.152189.912,323,10137.6019.83%
3 Years129.22228.0043127.26170.742,069,41397.9675.81%
5 Years103.17228.004388.43146.202,136,109124.01120.2%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 227.18 2.40 1.07% 224.34 228.0043 224.34 1,631,729
Jul 31 2020 224.78 0.80 0.36% 223.89 224.95 220.90 1,496,862
Jul 30 2020 223.98 -0.40 -0.18% 220.81 223.99 219.78 1,405,786
Jul 29 2020 224.38 2.20 0.99% 221.98 226.09 221.93 1,472,735
Jul 28 2020 222.18 -1.14 -0.51% 223.04 224.76 221.90 1,420,083
Jul 27 2020 223.32 1.88 0.85% 221.50 224.52 220.825 1,522,925
Jul 24 2020 221.44 -0.86 -0.39% 220.94 223.17 220.21 1,542,272
Jul 23 2020 222.30 -1.93 -0.86% 224.02 225.51 221.37 1,371,574
Jul 22 2020 224.23 1.48 0.66% 222.75 224.74 222.44 1,487,760
Jul 21 2020 222.75 -0.68 -0.3% 224.75 225.74 222.44 1,546,138
Jul 20 2020 223.43 1.49 0.67% 222.00 224.11 220.11 1,371,764
Jul 17 2020 221.94 3.18 1.45% 219.69 223.32 218.30 2,058,956
Jul 16 2020 218.76 -1.00 -0.46% 219.78 220.63 218.595 1,408,354
Jul 15 2020 219.76 0.60 0.27% 219.66 222.75 218.46 2,193,508
Jul 14 2020 219.16 3.42 1.59% 214.80 219.37 213.51 1,747,621
Jul 13 2020 215.74 -4.52 -2.05% 221.33 221.87 215.23 2,089,887
Jul 10 2020 220.26 1.66 0.76% 219.00 220.8625 217.6689 1,366,072
Jul 09 2020 218.6017 -0.29 -0.13% 218.47 220.61 216.23 1,721,536
Jul 08 2020 218.89 2.56 1.18% 217.47 219.15 216.33 1,722,917
Jul 07 2020 216.33 -1.22 -0.56% 216.32 219.87 216.12 1,783,657
See More Historical Prices »
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.

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

P: V: D:20200804 00:36:46