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 Last Traded
1.18 0.5% 238.00 20:00:00
Close Price Low Price High Price Open Price Previous Close
236.18 233.43 238.40 234.62 236.82
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week236.43244.90233.2454238.311,529,8651.570.66%
1 Month236.86247.82227.30238.511,735,0211.140.48%
3 Months216.78247.82207.9456227.831,702,23921.229.79%
6 Months151.57247.82137.152194.622,329,12686.4357.02%
1 Year194.18247.82137.152193.832,273,17943.8222.57%
3 Years135.49247.82132.27174.242,068,840102.5175.66%
5 Years94.09247.8291.40149.472,114,700143.91152.95%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 236.18 -0.64 -0.27% 234.62 238.40 233.43 3,679,235
Sep 17 2020 236.82 -2.60 -1.09% 237.37 239.42 233.8786 2,001,660
Sep 16 2020 239.42 -0.78 -0.32% 241.46 244.90 239.17 1,707,413
Sep 15 2020 240.20 1.37 0.57% 239.05 242.80 239.00 1,296,364
Sep 14 2020 238.83 4.06 1.73% 237.60 240.99 236.81 1,576,358
Sep 11 2020 234.77 1.12 0.48% 236.43 237.76 233.2454 1,301,031
Sep 10 2020 233.65 -5.26 -2.2% 241.00 243.99 232.11 2,024,062
Sep 09 2020 238.91 6.96 3.0% 236.37 241.36 234.00 1,668,664
Sep 08 2020 231.95 -4.12 -1.75% 231.05 236.07 227.30 2,354,767
Sep 04 2020 236.07 -2.91 -1.22% 240.17 240.87 231.905 1,946,173
Sep 03 2020 238.98 -8.20 -3.32% 245.10 246.1438 237.13 2,348,316
Sep 02 2020 247.18 7.16 2.98% 241.90 247.82 240.84 1,702,716
Sep 01 2020 240.02 0.09 0.04% 238.49 240.02 237.20 1,914,430
Aug 31 2020 239.93 -3.06 -1.26% 244.14 244.40 239.10 2,000,955
Aug 28 2020 242.99 2.12 0.88% 241.97 243.22 240.26 1,211,700
Aug 27 2020 240.87 0.42 0.17% 242.37 242.77 240.00 1,295,251
Aug 26 2020 240.45 2.24 0.94% 238.67 241.2548 238.11 2,281,308
Aug 25 2020 238.21 0.46 0.19% 237.93 238.73 236.71 1,501,732
Aug 24 2020 237.75 0.26 0.11% 238.06 239.36 235.85 1,294,291
Aug 21 2020 237.49 0.88 0.37% 236.86 238.80 235.0003 1,976,859
Aug 20 2020 236.61 1.61 0.69% 233.94 236.95 233.58 1,277,438
Aug 19 2020 235.00 0.77 0.33% 233.80 236.5034 232.84 1,671,516
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.