Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Accenture Plc | ACN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -4.12 | -2.64% | 152.15 | 148.28 | 158.72 | 155.60 | 156.27 | 20:00:00 |
ACN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 164.12 | 170.37 | 148.28 | 158.67 | 3,069,681 | -11.97 | -7.29% |
| 1 Month | 166.84 | 177.80 | 137.152 | 157.86 | 4,816,036 | -14.69 | -8.8% |
| 3 Months | 207.22 | 216.48 | 137.152 | 178.19 | 3,231,247 | -55.07 | -26.58% |
| 6 Months | 186.81 | 216.48 | 137.152 | 185.65 | 2,454,048 | -34.66 | -18.55% |
| 1 Year | 177.19 | 216.48 | 137.152 | 186.19 | 2,143,074 | -25.04 | -14.13% |
| 3 Years | 117.28 | 216.48 | 114.82 | 162.60 | 2,033,535 | 34.87 | 29.73% |
| 5 Years | 93.46 | 216.48 | 88.43 | 139.71 | 2,113,981 | 58.69 | 62.8% |
ACN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 152.53 | -3.74 | -2.39% | 155.60 | 158.72 | 148.28 | 3,756,799 |
| Apr 02 2020 | 156.27 | 1.68 | 1.09% | 154.05 | 160.50 | 150.00 | 3,030,030 |
| Apr 01 2020 | 154.59 | -8.67 | -5.31% | 158.57 | 160.8177 | 152.58 | 2,968,977 |
| Mar 31 2020 | 163.26 | -6.34 | -3.74% | 167.43 | 169.88 | 162.16 | 2,956,517 |
| Mar 30 2020 | 169.60 | 6.72 | 4.13% | 164.12 | 170.37 | 162.88 | 2,636,080 |
| Mar 27 2020 | 162.88 | -8.46 | -4.94% | 165.00 | 169.29 | 160.61 | 3,802,303 |
| Mar 26 2020 | 171.34 | 19.52 | 12.86% | 151.51 | 171.60 | 150.00 | 5,194,361 |
| Mar 25 2020 | 151.82 | -4.68 | -2.99% | 156.44 | 159.69 | 148.11 | 4,795,480 |
| Mar 24 2020 | 156.50 | 12.81 | 8.92% | 150.90 | 157.6262 | 147.78 | 4,683,845 |
| Mar 23 2020 | 143.69 | -6.25 | -4.17% | 148.01 | 151.50 | 137.152 | 6,173,727 |
| Mar 20 2020 | 149.94 | -8.88 | -5.59% | 157.53 | 163.98 | 147.42 | 6,449,517 |
| Mar 19 2020 | 158.82 | 7.67 | 5.07% | 150.39 | 177.80 | 150.39 | 6,149,556 |
| Mar 18 2020 | 151.15 | -6.56 | -4.16% | 151.57 | 159.80 | 142.00 | 5,851,542 |
| Mar 17 2020 | 157.71 | 5.17 | 3.39% | 154.00 | 160.66 | 152.48 | 5,982,906 |
| Mar 16 2020 | 152.54 | -14.17 | -8.5% | 148.29 | 166.51 | 143.51 | 5,303,705 |
| Mar 13 2020 | 166.71 | 13.95 | 9.13% | 159.63 | 175.765 | 152.53 | 5,725,588 |
| Mar 12 2020 | 152.76 | -12.35 | -7.48% | 153.00 | 160.00 | 147.08 | 6,348,524 |
| Mar 11 2020 | 165.11 | -9.45 | -5.41% | 169.32 | 171.165 | 162.65 | 5,076,082 |
| Mar 10 2020 | 174.56 | 9.56 | 5.79% | 171.08 | 176.00 | 166.04 | 4,349,250 |
| Mar 09 2020 | 165.00 | -13.75 | -7.69% | 166.84 | 170.88 | 162.27 | 5,106,491 |
| Mar 06 2020 | 178.75 | -10.11 | -5.35% | 179.95 | 182.56 | 173.92 | 3,284,023 |
