Accenture Plc (ACN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.01 | 3.33472164376 | 360.15 | 376.91 | 347.12 | 3105710 | 361.09421461 | CS |
| 4 | 11.7 | 3.24585252178 | 360.46 | 376.91 | 347.12 | 2343978 | 360.60507279 | CS |
| 12 | 15.83 | 4.44251115539 | 356.33 | 377.34 | 341.58 | 2359653 | 359.81765066 | CS |
| 26 | 57.22 | 18.1685400394 | 314.94 | 377.34 | 290.5306 | 2673541 | 337.45787036 | CS |
| 52 | 26.6 | 7.69765019099 | 345.56 | 387.51 | 278.69 | 2648009 | 334.15126953 | CS |
| 156 | -18.72 | -4.78919361441 | 390.88 | 417.37 | 242.8 | 2394578 | 313.20587319 | CS |
| 260 | 161.05 | 76.2872436171 | 211.11 | 417.37 | 137.152 | 2297864 | 289.46305122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 372.16 | 24.55 | 7.06 | 365.5 | 376.91 | 365 | 5901652 |
| 1734565200 | 347.61 | -9.69 | -2.71 | 356.77 | 359.4 | 347.12 | 3166828 |
| 1734478800 | 357.3 | 0.24 | 0.07 | 354.225 | 358.4799 | 353.02 | 2405212 |
| 1734392400 | 357.06 | -1.62 | -0.45 | 359.74 | 360.4 | 356.45 | 2277187 |
| 1734133200 | 358.68 | -1.5 | -0.42 | 360.15 | 360.7626 | 356.25 | 1777669 |
| 1734046800 | 360.18 | -3.66 | -1.01 | 361.925 | 361.99 | 355.4 | 1792340 |
| 1733960400 | 363.84 | 0.94 | 0.26 | 365.145 | 366.59 | 363.43 | 1497750 |
| 1733874000 | 362.9 | 3.4 | 0.95 | 358.73 | 366.35 | 357.08973 | 2109622 |
| 1733787600 | 359.5 | -3.2 | -0.88 | 362.46 | 366 | 358.1 | 2111496 |
| 1733528400 | 362.7 | 4.57 | 1.28 | 365.09 | 371.88 | 361.55 | 2270536 |
| 1733442000 | 358.13 | -1.9 | -0.53 | 356.49 | 358.9 | 355.18 | 1782059 |
| 1733355600 | 360.03 | 7.49 | 2.12 | 353 | 362.11 | 353 | 2019785 |
| 1733269200 | 352.54 | -8.84 | -2.45 | 350.38 | 354.335 | 347.8182 | 2880635 |
| 1733182800 | 361.38 | -0.99 | -0.27 | 364.79 | 364.79 | 356.96 | 2442876 |
| 1732917840 | 362.37 | 0.21 | 0.06 | 360.72 | 365 | 360.4 | 1255182 |
| 1732750800 | 362.16 | -1.02 | -0.28 | 364.04 | 365.67 | 360.88 | 1622221 |
| 1732664400 | 363.18 | 1.89 | 0.52 | 362 | 364.53 | 360.62 | 2070826 |
| 1732578000 | 361.29 | 2.63 | 0.73 | 362.02 | 364.15 | 360.1 | 3010883 |
| 1732318800 | 358.66 | -2.39 | -0.66 | 360.46 | 364.64 | 358.02 | 2140821 |
| 1732232400 | 361.05 | 3.98 | 1.11 | 359.66 | 363.5 | 358.31 | 2203146 |
| 1732146000 | 357.07 | 3.12 | 0.88 | 354 | 357.33 | 351.65 | 1747751 |
| 1732059600 | 353.95 | 1.16 | 0.33 | 350.61 | 353.97 | 349.99 | 2374702 |
| 1731973200 | 352.79 | -0.78 | -0.22 | 355.39 | 355.4999 | 351.82 | 1725796 |
| 1731714000 | 353.57 | -8.5 | -2.35 | 361.25 | 361.25 | 348.85 | 3383701 |
| 1731627600 | 362.07 | -8.15 | -2.20 | 371.73 | 371.73 | 361.025 | 3415137 |
| 1731541200 | 370.22 | 9.61 | 2.66 | 359.82 | 370.64 | 359.4505 | 3290641 |
| 1731454800 | 360.61 | 3.31 | 0.93 | 357.64 | 362.13 | 357.19 | 3226022 |
| 1731368400 | 357.3 | 1.77 | 0.50 | 353.21 | 360.64 | 353.21 | 2968105 |
| 1731109200 | 355.53 | -5.18 | -1.44 | 360.77 | 362.74 | 355.12 | 2244241 |
| 1731022800 | 360.71 | 4.58 | 1.29 | 358.0899 | 362 | 356.29 | 2207966 |
| 1730936400 | 356.13 | 10.64 | 3.08 | 353.16 | 357.23 | 353.06 | 2894668 |
| 1730850000 | 345.49 | 1.59 | 0.46 | 345.44 | 347.4199 | 342.905 | 1495287 |
| 1730763600 | 343.9 | -1.77 | -0.51 | 345.26 | 346.6751 | 341.58 | 1923881 |
| 1730500800 | 345.67 | 0.85 | 0.25 | 346.94 | 347.9499 | 345.135 | 2594409 |
| 1730414400 | 344.82 | -1.75 | -0.50 | 344 | 347.86 | 343.62 | 3012607 |
| 1730328000 | 346.57 | -16.47 | -4.54 | 357.67 | 358.83 | 345.34 | 3841125 |
| 1730241600 | 363.04 | 1.72 | 0.48 | 360.06 | 365.08 | 359.05 | 2602345 |
| 1730155200 | 361.32 | 0.52 | 0.14 | 363.64 | 366.585 | 360.39 | 2658481 |
| 1729896000 | 360.8 | -3.43 | -0.94 | 364.3 | 365.445 | 359.5911 | 2129309 |
| 1729809600 | 364.23 | -6.4 | -1.73 | 367.47 | 373.44 | 363.75 | 2255862 |
| 1729723200 | 370.63 | -1.16 | -0.31 | 370.84 | 372.48 | 368.225 | 2198692 |
| 1729636800 | 371.79 | -4.24 | -1.13 | 374.1901 | 374.59 | 371.13 | 1685097 |
| 1729550400 | 376.03 | -0.83 | -0.22 | 375.47 | 377.34 | 374.21 | 1784695 |
| 1729291200 | 376.86 | 1.71 | 0.46 | 375.5 | 377.33 | 373.34 | 1889389 |
| 1729204800 | 375.15 | 2.89 | 0.78 | 372.3 | 375.51 | 371.78 | 1906646 |
| 1729118400 | 372.26 | 3.6 | 0.98 | 365.99 | 372.87 | 364.88 | 2110680 |
| 1729032000 | 368.66 | 4.06 | 1.11 | 366 | 371 | 365.43 | 2955887 |
| 1728945600 | 364.6 | 3.86 | 1.07 | 362.17 | 365.62 | 361.1601 | 2253082 |
| 1728686400 | 360.74 | -0.33 | -0.09 | 363.2 | 363.2 | 360.06 | 1418166 |
| 1728600000 | 361.07 | -4.01 | -1.10 | 364 | 364.47 | 358.9101 | 2024548 |
| 1728513600 | 365.08 | 4.7 | 1.30 | 360.98 | 366.46 | 360.77 | 2046150 |
| 1728427200 | 360.38 | 3.58 | 1.00 | 359.96 | 360.65 | 357.52 | 2240148 |
| 1728340800 | 356.8 | -5.44 | -1.50 | 361.05 | 361.05 | 355.85 | 1499263 |
| 1728081600 | 362.24 | 1 | 0.28 | 363.67 | 367.79 | 359.8232 | 1992721 |
| 1727995200 | 361.24 | 4.95 | 1.39 | 360.415 | 364.45 | 359.7 | 3493349 |
| 1727908800 | 356.29 | 4.31 | 1.22 | 351.92 | 357.19 | 351.35 | 2358025 |
| 1727822400 | 351.98 | -1.5 | -0.42 | 354.99 | 354.99 | 349.9 | 1740975 |
| 1727735520 | 353.48 | 3.78 | 1.08 | 349.7 | 354.06 | 348.5 | 2316938 |
| 1727476800 | 349.7 | -6.11 | -1.72 | 356.33 | 358.34 | 349.3 | 2574325 |
| 1727390400 | 355.81 | 18.76 | 5.57 | 355 | 363.99 | 349.7 | 4454809 |
| 1727304000 | 337.05 | -2.57 | -0.76 | 335.14 | 339.75 | 334.16 | 3551729 |
| 1727217600 | 339.62 | 0.41 | 0.12 | 337.94 | 340.62 | 335.27999 | 2842841 |
| 1727131200 | 339.21 | 2.99 | 0.89 | 337.38 | 339.44 | 334.05 | 2004215 |
| 1726872000 | 336.22 | 0.98 | 0.29 | 332.77 | 336.35 | 331.87 | 5231018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
