ACN

Accenture Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 216.44 20:00:00
Close Price Low Price High Price Open Price Previous Close
216.44
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week227.70229.80212.45218.971,765,652-11.26-4.95%
1 Month222.05234.705212.45224.961,688,233-5.61-2.53%
3 Months229.25247.82210.42230.181,848,157-12.81-5.59%
6 Months185.53247.82174.94216.171,960,99030.9116.66%
1 Year185.15247.82137.152197.852,274,01031.2916.9%
3 Years143.39247.82132.63177.602,067,85973.0550.94%
5 Years108.10247.8291.40152.552,103,952108.34100.22%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 216.44 2.50 1.17% 215.51 218.53 212.45 1,498,802
Oct 28 2020 213.94 -6.72 -3.05% 217.98 217.98 212.92 2,412,218
Oct 27 2020 220.66 1.43 0.65% 220.63 223.00 220.21 1,567,632
Oct 26 2020 219.23 -10.47 -4.56% 227.29 227.99 218.35 2,162,026
Oct 23 2020 229.70 1.56 0.68% 227.70 229.80 226.93 1,187,584
Oct 22 2020 228.14 -4.96 -2.13% 233.10 234.705 227.85 1,661,264
Oct 21 2020 233.10 2.71 1.18% 229.90 234.38 229.055 1,701,566
Oct 20 2020 230.39 4.15 1.83% 226.70 232.285 226.45 1,769,335
Oct 19 2020 226.24 -3.81 -1.66% 230.23 233.25 225.72 1,904,489
Oct 16 2020 230.05 1.28 0.56% 229.03 231.94 228.68 1,796,444
Oct 15 2020 228.77 -0.66 -0.29% 225.59 230.68 225.26 1,273,310
Oct 14 2020 229.43 0.05 0.02% 228.88 231.90 228.32 1,443,841
Oct 13 2020 229.38 -1.21 -0.52% 230.50 231.90 228.81 1,634,002
Oct 12 2020 230.59 1.90 0.83% 229.69 231.765 227.58 1,524,242
Oct 09 2020 228.69 3.08 1.37% 225.86 229.09 225.80 1,312,440
Oct 08 2020 225.61 2.16 0.97% 226.04 226.79 223.97 1,393,990
Oct 07 2020 223.45 3.10 1.41% 221.90 224.63 220.05 2,005,465
Oct 06 2020 220.35 -3.14 -1.4% 223.58 225.27 220.09 2,286,237
Oct 05 2020 223.49 1.09 0.49% 224.37 224.94 222.04 1,445,041
Oct 02 2020 222.40 -2.78 -1.23% 222.05 224.92 221.35 1,784,738
Oct 01 2020 225.18 -0.81 -0.36% 227.36 229.24 224.03 1,928,747
Sep 30 2020 225.99 1.91 0.85% 225.27 228.295 224.62 2,250,137
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:20201030 08:11:59