ACN

Accenture Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.26 -0.41% 309.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
304.87 304.25 309.59 309.35 310.61
more quote information »

ACN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week304.53310.8075299.41306.361,610,5134.821.58%
1 Month277.65310.8075261.77286.551,795,50231.7011.42%
3 Months283.30312.32261.77286.182,231,42226.059.2%
6 Months346.18356.53261.77305.162,380,060-36.83-10.64%
1 Year317.91417.37261.77329.602,286,544-8.56-2.69%
3 Years189.58417.37137.152259.892,176,641119.7763.18%
5 Years129.83417.37127.26222.672,082,127179.52138.27%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 309.35 -1.26 -0.41% 304.87 309.59 304.25 1,504,519
Aug 04 2022 310.61 2.44 0.79% 309.19 310.8075 307.40 1,624,564
Aug 03 2022 308.17 5.69 1.88% 304.04 309.41 301.62 1,359,766
Aug 02 2022 302.48 -2.26 -0.74% 302.38 306.58 299.41 1,772,099
Aug 01 2022 304.74 -1.52 -0.5% 302.53 306.78 301.04 1,425,706
Jul 29 2022 306.26 2.58 0.85% 304.53 307.76 302.92 1,870,429
Jul 28 2022 303.68 6.15 2.07% 296.55 304.50 294.7657 1,845,407
Jul 27 2022 297.53 12.35 4.33% 286.88 299.51 286.88 1,823,300
Jul 26 2022 285.18 -4.11 -1.42% 287.91 288.71 283.66 1,710,729
Jul 25 2022 289.29 1.28 0.44% 288.61 289.56 285.45 1,354,695
Jul 22 2022 288.01 0.00 0.0% 287.50 291.085 285.80 1,502,377
Jul 21 2022 288.01 6.35 2.25% 281.18 288.23 280.76 1,546,769
Jul 20 2022 281.66 1.62 0.58% 280.00 283.66 279.45 2,158,471
Jul 19 2022 280.04 11.39 4.24% 272.39 280.50 271.74 1,940,312
Jul 18 2022 268.65 -2.87 -1.06% 272.88 275.30 267.99 2,048,745
Jul 15 2022 271.52 2.85 1.06% 272.00 272.85 266.86 1,741,123
Jul 14 2022 268.67 -3.50 -1.29% 269.26 270.76 261.77 1,877,705
Jul 13 2022 272.17 -1.50 -0.55% 268.96 275.10 266.92 2,185,199
Jul 12 2022 273.67 -1.20 -0.44% 274.60 279.2935 272.4392 2,280,416
Jul 11 2022 274.87 -4.20 -1.5% 276.35 278.04 273.32 1,854,642
Jul 08 2022 279.07 -0.33 -0.12% 277.65 279.81 275.18 1,987,589
Jul 07 2022 279.40 3.46 1.25% 277.26 279.76 274.41 2,167,865
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.

Log in to InvestorsHub
Register Now