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 | -2.93 | -0.805675475019 | 363.67 | 367.79 | 355.85 | 2029528 | 361.3192926 | CS |
| 4 | 9.64 | 2.74565650812 | 351.1 | 367.79 | 331.87 | 2739370 | 348.56195719 | CS |
| 12 | 29.65 | 8.9552689601 | 331.09 | 367.79 | 310.23 | 2349608 | 337.42126264 | CS |
| 26 | 34.69 | 10.6394724735 | 326.05 | 367.79 | 278.69 | 2901921 | 316.27273901 | CS |
| 52 | 48.42 | 15.503329918 | 312.32 | 387.51 | 278.69 | 2525315 | 328.17099035 | CS |
| 156 | 36.14 | 11.1337030191 | 324.6 | 417.37 | 242.8 | 2376466 | 313.3549314 | CS |
| 260 | 175.03 | 94.2490980561 | 185.71 | 417.37 | 137.152 | 2267098 | 283.80124137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726785600 | 335.24 | -0.94 | -0.28 | 337.9 | 338.115 | 332.23 | 2572531 |
| 1726699200 | 336.18 | -0.86 | -0.26 | 335 | 339 | 333.04 | 2004566 |
| 1726612800 | 337.04 | -17.08 | -4.82 | 353.43 | 354.98 | 336.31 | 4427429 |
| 1726526400 | 354.12 | 4.54 | 1.30 | 351.72 | 354.98 | 350.84 | 2501650 |
| 1726267200 | 349.58 | -0.31 | -0.09 | 350.24 | 351.4299 | 348.7945 | 1738103 |
| 1726180800 | 349.89 | -0.42 | -0.12 | 349.685 | 350.08 | 345.2 | 2119846 |
| 1726094400 | 350.31 | 2.61 | 0.75 | 346.36 | 350.72 | 342.24 | 2114121 |
| 1726008000 | 347.7 | 5.89 | 1.72 | 342.73 | 348 | 342.22 | 1616698 |
| 1725921600 | 341.81 | 1.97 | 0.58 | 340.63 | 342.25 | 339.09 | 1569414 |
| 1725662400 | 339.84 | -1.09 | -0.32 | 341.65 | 342.42 | 336.76 | 1576277 |
| 1725576000 | 340.93 | -3.06 | -0.89 | 342.72 | 343.635 | 339.5 | 1159691 |
| 1725489600 | 343.99 | 2.11 | 0.62 | 340 | 344.91 | 338.98 | 1477918 |
| 1725403200 | 341.88 | -0.07 | -0.02 | 343.695 | 345.54 | 339.67 | 1977050 |
| 1725057600 | 341.95 | 1.74 | 0.51 | 341 | 343.45 | 338.64 | 2003752 |
| 1724971200 | 340.21 | 2.82 | 0.84 | 340.25 | 343.87 | 338.97 | 1610964 |
| 1724884800 | 337.39 | -2.99 | -0.88 | 340.56 | 343.6 | 335.11 | 1527393 |
| 1724798400 | 340.38 | 3.6 | 1.07 | 335.9 | 340.99 | 335 | 2158085 |
| 1724712000 | 336.78 | 3.51 | 1.05 | 333.08 | 337.21 | 331.77 | 1692164 |
| 1724452800 | 333.27 | 2.7 | 0.82 | 331.66 | 333.76 | 329.67 | 1518692 |
| 1724366400 | 330.57 | -3.03 | -0.91 | 334 | 334.07 | 329.64999 | 1679208 |
| 1724280000 | 333.6 | 3.23 | 0.98 | 330.83999 | 333.66 | 330.54 | 1226497 |
| 1724193600 | 330.37 | 0.93 | 0.28 | 328.99 | 330.57 | 328.05 | 1790097 |
| 1724107200 | 329.44 | 2.52 | 0.77 | 327.56 | 330.43 | 327 | 1678199 |
| 1723848000 | 326.92 | 1.79 | 0.55 | 326.62 | 327.705 | 323.27 | 2176537 |
| 1723761600 | 325.13 | 5.3 | 1.66 | 322.27999 | 325.20999 | 321.57 | 2271646 |
| 1723675200 | 319.83 | 0.5 | 0.16 | 320 | 322.07 | 318.02 | 1406019 |
| 1723588800 | 319.33 | 5.37 | 1.71 | 316.11 | 320.18 | 316.11 | 2196714 |
| 1723502400 | 313.95999 | -1.87 | -0.59 | 316.98 | 317.4699 | 312.74 | 2276546 |
| 1723243200 | 315.83 | -0.05 | -0.02 | 316.2 | 317.32 | 313.2201 | 1851305 |
| 1723156800 | 315.88 | -2.14 | -0.67 | 317.31 | 319.51 | 314.47 | 2213195 |
| 1723070400 | 318.02 | -0.66 | -0.21 | 319.95 | 325.74 | 317.93 | 2327474 |
| 1722984000 | 318.68 | 4.94 | 1.57 | 317 | 322.66 | 315.72 | 2284251 |
| 1722897600 | 313.74 | -9.41 | -2.91 | 314.93 | 317.87 | 311.14999 | 3012753 |
| 1722638400 | 323.14999 | -4.93 | -1.50 | 324.99 | 326.68 | 320.35 | 2620568 |
| 1722552000 | 328.08 | -2.54 | -0.77 | 333.42 | 338.92 | 326.42 | 2539373 |
| 1722465600 | 330.62 | 1.42 | 0.43 | 332.33 | 333.93 | 329.04199 | 2605592 |
| 1722379200 | 329.2 | 3 | 0.92 | 327.49 | 330.4499 | 326.95 | 1984259 |
| 1722292800 | 326.2 | -2.26 | -0.69 | 329.27999 | 329.27999 | 323.87 | 1628694 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
