1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Accenture Plc (ACN)
  7. Historical

ACN

Accenture Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.36 0.4% 343.18 16:00:02
Open Price Low Price High Price Close Price Prev Close
341.60 340.65 344.24 343.18 341.82
more quote information »

ACN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week324.60344.24324.51333.301,802,26618.585.72%
1 Month331.10344.74316.01330.772,086,55512.083.65%
3 Months318.80345.5199315.50330.381,801,25424.387.65%
6 Months287.10345.5199276.88309.371,832,27756.0819.53%
1 Year230.23345.5199212.45281.301,930,076112.9549.06%
3 Years158.44345.5199132.63215.212,073,859184.74116.6%
5 Years117.70345.5199112.31185.962,036,234225.48191.57%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 341.82 2.78 0.82% 341.07 341.88 339.20 2,073,997
Oct 14 2021 339.04 8.86 2.68% 333.14 339.27 332.02 1,638,381
Oct 13 2021 330.18 2.49 0.76% 326.96 331.55 325.855 1,768,472
Oct 12 2021 327.69 1.19 0.36% 328.11 329.40 327.19 2,054,570
Oct 11 2021 326.50 1.31 0.4% 324.60 328.73 324.51 1,475,910
Oct 08 2021 325.19 -1.06 -0.32% 326.74 327.63 324.54 1,229,800
Oct 07 2021 326.25 1.06 0.33% 328.00 329.53 325.80 1,188,400
Oct 06 2021 325.19 0.07 0.02% 323.11 325.34 320.51 2,166,395
Oct 05 2021 325.12 5.63 1.76% 320.96 327.33 320.81 1,628,517
Oct 04 2021 319.49 -5.37 -1.65% 323.40 324.32 316.01 1,774,466
Oct 01 2021 324.86 4.94 1.54% 323.37 326.89 319.59 1,801,427
Sep 30 2021 319.92 -3.61 -1.12% 323.91 325.89 318.30 2,382,105
Sep 29 2021 323.53 -0.68 -0.21% 326.30 326.51 323.065 1,741,304
Sep 28 2021 324.21 -10.30 -3.08% 331.56 332.02 323.86 2,293,849
Sep 27 2021 334.51 -4.72 -1.39% 337.59 337.98 333.08 2,024,267
Sep 24 2021 339.23 -3.77 -1.1% 340.68 342.88 337.72 2,035,883
Sep 23 2021 343.00 8.34 2.49% 337.00 344.74 337.00 4,543,333
Sep 22 2021 334.66 3.51 1.06% 335.45 336.81 333.14 2,439,535
Sep 21 2021 331.15 -1.14 -0.34% 333.79 335.46 330.865 2,820,269
Sep 20 2021 332.29 -3.11 -0.93% 331.10 334.92 328.23 2,650,212
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.