Accenture Plc (ACN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.29 | -0.993687516989 | 331.09 | 335.79 | 323.34 | 3367063 | 329.84891895 | CS |
| 4 | 23.71 | 7.7970337729 | 304.09 | 336.25 | 290.5306 | 3170462 | 316.54964906 | CS |
| 12 | 25.28 | 8.35647229935 | 302.52 | 336.25 | 278.69 | 3420137 | 303.70620379 | CS |
| 26 | -44.12 | -11.8627661863 | 371.92 | 387.51 | 278.69 | 2969027 | 323.24285984 | CS |
| 52 | 11.41 | 3.60630866968 | 316.39 | 387.51 | 278.69 | 2444542 | 323.81715029 | CS |
| 156 | 9 | 2.82308657465 | 318.8 | 417.37 | 242.8 | 2343978 | 312.54723137 | CS |
| 260 | 132.7 | 68.0164018452 | 195.1 | 417.37 | 137.152 | 2254234 | 278.05342591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 328.45999 | -1.66 | -0.50 | 325.92 | 329.81 | 325.211 | 2438169 |
| 1721947200 | 330.12 | 1.44 | 0.44 | 325.58999 | 335.69 | 323.33999 | 2727068 |
| 1721860800 | 328.68 | -1.65 | -0.50 | 329.39999 | 332.54 | 328.135 | 3225036 |
| 1721774400 | 330.33 | -1.24 | -0.37 | 331.43 | 332.2 | 327.97 | 1994018 |
| 1721688000 | 331.57 | 2.38 | 0.72 | 331.18 | 332.82 | 329.7228 | 2213430 |
| 1721428800 | 329.19 | 1.09 | 0.33 | 333.26 | 333.74 | 327.7065 | 5018053 |
| 1721342400 | 328.1 | 2.5 | 0.77 | 329.41 | 336.25 | 327.83999 | 4563810 |
| 1721256000 | 325.6 | 0.6 | 0.18 | 328.04 | 328.57 | 323.62 | 4232803 |
| 1721169600 | 325 | 7.13 | 2.24 | 318.38 | 325.14999 | 318.02999 | 3640467 |
| 1721083200 | 317.87 | 7.24 | 2.33 | 312.67 | 319.37 | 312.67 | 3865789 |
| 1720824000 | 310.63 | 12.64 | 4.24 | 299.98 | 312.02 | 299.02999 | 3950890 |
| 1720737600 | 297.99 | 2.55 | 0.86 | 295.95 | 302.18 | 293.98 | 2969411 |
| 1720651200 | 295.44 | -2.62 | -0.88 | 297.25 | 298 | 290.5306 | 2282960 |
| 1720564800 | 298.06 | -1.41 | -0.47 | 299.08999 | 299.14999 | 294.4775 | 2479245 |
| 1720478400 | 299.47 | 0.33 | 0.11 | 300.07 | 301.95 | 295.60019 | 2557593 |
| 1720219200 | 299.14 | -6.61 | -2.16 | 305.85 | 305.85 | 297.68 | 3158873 |
| 1720040640 | 305.75 | 1.92 | 0.63 | 304.75 | 306.89 | 303.975 | 1773256 |
| 1719960000 | 303.83 | 1.28 | 0.42 | 302 | 304 | 299.89999 | 2177173 |
| 1719873600 | 302.55 | -0.86 | -0.28 | 304.08999 | 304.36 | 299.6 | 2411096 |
| 1719614400 | 303.41 | 0.22 | 0.07 | 304.8 | 305.545 | 301.64999 | 14905739 |
| 1719528000 | 303.19 | -1.43 | -0.47 | 305.45 | 305.46499 | 301.45999 | 3161679 |
| 1719441600 | 304.62 | -2.55 | -0.83 | 300.7 | 305.74 | 299.43 | 3161948 |
| 1719355200 | 307.17 | -0.04 | -0.01 | 308.1 | 309.9997 | 305.43 | 4497052 |
| 1719268800 | 307.20999 | -1.77 | -0.57 | 305.85 | 312.37 | 304.68 | 4399491 |
| 1719009600 | 308.98 | 2.82 | 0.92 | 307.29 | 310.35 | 302.58 | 8496451 |
| 1718923200 | 306.16 | 20.81 | 7.29 | 314.94 | 317.73 | 298 | 11472296 |
| 1718750400 | 285.35 | -0.18 | -0.06 | 286.74 | 289.91 | 284.39 | 5313581 |
| 1718664000 | 285.52999 | -1.18 | -0.41 | 286.2 | 288.6 | 283.95 | 3559369 |
| 1718404800 | 286.70999 | 4.39 | 1.55 | 281.41 | 286.95 | 280.70999 | 2966128 |
| 1718318400 | 282.32 | -3.41 | -1.19 | 286.98 | 289.5471 | 282.08999 | 3123698 |
| 1718232000 | 285.73 | -8.49 | -2.89 | 291.96499 | 293.48 | 285.44 | 3468292 |
| 1718145600 | 294.22 | 3.79 | 1.30 | 290.12 | 294.31 | 288.79 | 2448971 |
| 1718059200 | 290.43 | 2.03 | 0.70 | 287.38 | 290.52 | 287 | 2498730 |
| 1717800000 | 288.39999 | -3.34 | -1.14 | 290.57 | 291.81 | 288.14999 | 2566270 |
| 1717713600 | 291.74 | 0.72 | 0.25 | 291.2 | 293.87 | 290.6 | 2362522 |
| 1717627200 | 291.02 | 2.96 | 1.03 | 288.26 | 292.31 | 288.06 | 3001993 |
| 1717540800 | 288.06 | 6.3 | 2.24 | 281.76 | 288.88 | 280.33999 | 3498572 |
| 1717454400 | 281.76 | -0.53 | -0.19 | 286.5 | 287.52 | 280.70999 | 3595568 |
| 1717195200 | 282.29 | -2.51 | -0.88 | 285.5 | 285.5 | 278.69 | 6884054 |
| 1717108800 | 284.8 | -8.97 | -3.05 | 289.8 | 290.5 | 284.29 | 5007791 |
| 1717022400 | 293.77 | -3.96 | -1.33 | 294.85 | 296.0996 | 291.01 | 4477431 |
| 1716936000 | 297.73 | -3.26 | -1.08 | 299.37 | 300.98 | 295.82 | 3356948 |
| 1716590400 | 300.99 | -4.94 | -1.61 | 306.89 | 307.45999 | 300.33499 | 2048233 |
| 1716504000 | 305.93 | -1.18 | -0.38 | 310.14 | 310.99 | 304.56009 | 2395296 |
| 1716417600 | 307.11 | 3.47 | 1.14 | 303.95999 | 308.19 | 303.64999 | 2432304 |
| 1716331200 | 303.64 | -2.06 | -0.67 | 306.88 | 307.14999 | 302.95999 | 1866494 |
| 1716244800 | 305.7 | 2.11 | 0.70 | 303.93 | 307.07 | 301.61 | 2418048 |
| 1715985600 | 303.58999 | -4.41 | -1.43 | 309.74 | 310 | 300.01 | 4242641 |
| 1715899200 | 308 | -0.52 | -0.17 | 309.66 | 310.58999 | 306.75 | 2584836 |
| 1715812800 | 308.52 | 1.57 | 0.51 | 305.725 | 308.52 | 301.44 | 4230394 |
| 1715726400 | 306.95 | -0.46 | -0.15 | 308.89999 | 312.29 | 306.22 | 1810565 |
| 1715640000 | 307.41 | 1.08 | 0.35 | 308.86 | 308.86 | 306.88 | 1695049 |
| 1715380800 | 306.33 | -0.28 | -0.09 | 308 | 309.26 | 306.06 | 1786935 |
| 1715294400 | 306.61 | -5.38 | -1.72 | 306.95999 | 308.205 | 302.92 | 3238142 |
| 1715208000 | 311.99 | 1.33 | 0.43 | 311.06 | 313.39999 | 310.12 | 2295986 |
| 1715121600 | 310.66 | 4.6 | 1.50 | 307.89999 | 312.145 | 307.6006 | 2483492 |
| 1715035200 | 306.06 | 2.35 | 0.77 | 305.17 | 306.79 | 303.27 | 2361435 |
| 1714776000 | 303.70999 | 3.37 | 1.12 | 302.52 | 304.95999 | 301.671 | 2766721 |
| 1714689600 | 300.33999 | 1.68 | 0.56 | 300.76 | 303.33 | 298.27 | 2699608 |
| 1714603200 | 298.66 | -2.25 | -0.75 | 300.13 | 303.49 | 298.1 | 2617159 |
| 1714516800 | 300.91 | -2.25 | -0.74 | 302 | 303.01 | 299.68 | 5224559 |
| 1714430400 | 303.16 | -4.85 | -1.57 | 309.33999 | 309.33999 | 302.5 | 4719264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
