Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

314.38 +3.77 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 312.21 314.98 310.65 314.38 2,435,460 +3.77(+1.21%)
Sep 26, 2023 312.72 314.49 308.73 310.61 2,343,605 -6.38(-2.01%)
Sep 25, 2023 315.56 317.43 315.88 316.99 2,054,607 +0.90(+0.28%)
Sep 22, 2023 314.04 318.66 312.93 316.09 1,994,443 +4.09(+1.31%)
Sep 21, 2023 314.33 316.52 311.67 312.00 1,911,633 -4.80(-1.52%)
Sep 20, 2023 318.75 323.32 316.45 316.80 1,693,140 -0.53(-0.17%)
Sep 19, 2023 311.10 317.78 311.00 317.33 1,898,803 +1.45(+0.46%)
Sep 18, 2023 312.00 316.75 311.00 315.88 1,350,744 +3.35(+1.07%)
Sep 15, 2023 316.23 316.69 311.46 312.53 3,339,267 -4.06(-1.28%)
Sep 14, 2023 315.63 316.99 313.30 316.59 1,903,983 +2.68(+0.85%)
Sep 13, 2023 314.23 316.71 312.92 313.91 2,496,203 -0.98(-0.31%)
Sep 12, 2023 321.45 322.49 313.11 314.89 3,204,996 -10.98(-3.37%)
Sep 11, 2023 327.49 328.23 324.49 325.87 1,551,265 +0.40(+0.12%)
Sep 08, 2023 329.53 330.44 324.53 325.47 1,416,840 -2.73(-0.83%)
Sep 07, 2023 323.90 329.04 323.23 328.20 1,533,029 +1.90(+0.58%)
Sep 06, 2023 324.25 327.74 323.71 326.30 1,247,868 +0.14(+0.04%)
Sep 05, 2023 327.74 328.88 324.48 326.16 1,736,642 -1.58(-0.48%)
Sep 01, 2023 326.05 328.72 325.10 327.74 1,732,719 +3.97(+1.23%)
Aug 31, 2023 324.87 326.23 323.71 323.77 1,986,286 +0.52(+0.16%)
Aug 30, 2023 323.81 323.92 321.51 323.25 1,470,408 -0.20(-0.06%)
Aug 29, 2023 320.39 324.37 319.56 323.45 1,524,965 +2.54(+0.79%)
Aug 28, 2023 318.76 322.24 318.74 320.91 1,236,447 +2.15(+0.67%)
Aug 25, 2023 316.67 319.74 314.16 318.76 1,451,550 +4.62(+1.47%)
Aug 24, 2023 316.40 317.85 313.64 314.14 2,077,502 -1.20(-0.38%)
Aug 23, 2023 310.00 316.69 309.25 315.34 1,486,100 +6.44(+2.08%)
Aug 22, 2023 309.60 310.93 307.87 308.90 1,139,728 +2.39(+0.78%)
Aug 21, 2023 304.22 307.29 303.04 306.51 1,072,378 +3.57(+1.18%)
Aug 18, 2023 302.84 304.84 301.31 302.94 1,997,131 -2.70(-0.88%)
Aug 17, 2023 308.34 309.21 304.77 305.64 1,653,671 -2.00(-0.65%)
Aug 16, 2023 305.55 310.40 305.26 307.64 1,212,521 +0.24(+0.08%)
Aug 15, 2023 310.85 311.50 306.50 307.40 1,256,111 -4.31(-1.38%)
Aug 14, 2023 308.04 312.47 307.76 311.71 1,334,358 +2.66(+0.86%)
Aug 11, 2023 307.97 310.50 306.13 309.05 1,351,393 -1.36(-0.44%)
Aug 10, 2023 311.50 314.82 308.87 310.41 1,862,370 -1.12(-0.36%)
Aug 09, 2023 314.58 315.19 310.21 311.53 1,504,533 -3.62(-1.15%)
Aug 08, 2023 312.93 315.30 309.62 315.15 1,550,322 -0.72(-0.23%)
Aug 07, 2023 314.09 316.13 312.05 315.87 1,530,637 +3.87(+1.24%)
Aug 04, 2023 315.58 317.88 311.25 312.00 2,140,628 -5.13(-1.62%)
Aug 03, 2023 316.08 318.36 314.14 317.13 1,355,858 -0.65(-0.20%)
Aug 02, 2023 317.54 320.92 316.69 317.78 1,799,719 -3.19(-0.99%)
Aug 01, 2023 315.44 321.38 314.25 320.97 1,913,805 +4.62(+1.46%)
Jul 31, 2023 315.00 318.38 315.00 316.35 1,351,377 +0.80(+0.25%)
Jul 28, 2023 319.73 322.15 313.97 315.55 1,920,960 -3.27(-1.03%)
Jul 27, 2023 320.00 323.56 317.95 318.82 2,981,186 +2.31(+0.73%)
Jul 26, 2023 316.39 318.56 314.38 316.51 1,512,495 -1.08(-0.34%)
Jul 25, 2023 313.47 319.39 313.02 317.59 2,169,247 +4.30(+1.37%)
Jul 24, 2023 314.61 316.86 312.68 313.29 1,341,629 -1.51(-0.48%)
Jul 21, 2023 313.19 316.49 312.55 314.80 3,265,855 +2.33(+0.75%)
Jul 20, 2023 316.25 316.25 310.72 312.47 2,097,038 -6.33(-1.99%)
Jul 19, 2023 323.00 324.19 318.70 318.80 2,170,887 -3.63(-1.13%)
Jul 18, 2023 319.52 322.74 319.40 322.43 1,574,463 +2.65(+0.83%)
Jul 17, 2023 315.68 320.73 315.01 319.78 2,033,441 +4.01(+1.27%)
Jul 14, 2023 316.07 317.88 315.01 315.77 1,295,529 +0.56(+0.18%)
Jul 13, 2023 315.00 316.49 314.28 315.21 1,822,770 +1.33(+0.42%)
Jul 12, 2023 312.34 314.68 310.75 313.88 1,789,567 +4.16(+1.34%)
Jul 11, 2023 308.45 310.80 305.82 309.72 1,347,754 +1.27(+0.41%)
Jul 10, 2023 305.21 309.11 304.12 308.45 1,684,491 +2.69(+0.88%)
Jul 07, 2023 306.73 311.26 305.28 305.76 1,902,933 -2.21(-0.72%)
Jul 06, 2023 306.92 308.45 304.65 307.97 1,375,812 -1.93(-0.62%)
Jul 05, 2023 306.14 311.98 305.03 309.90 1,924,830 -1.07(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.