Register for streaming realtime charts, analysis tools, and prices.
ACN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 316.83 | -0.59 | -0.19% | 318.48 | 319.81 | 316.49 | 1,998,287 |
| Apr 22 2024 | 317.42 | 0.54 | 0.17% | 318.54 | 319.06 | 315.50 | 2,433,303 |
| Apr 19 2024 | 316.88 | 0.88 | 0.28% | 317.86 | 318.55 | 314.60 | 3,381,550 |
| Apr 18 2024 | 316.00 | 1.46 | 0.46% | 312.63 | 317.77 | 312.01 | 3,025,239 |
| Apr 17 2024 | 314.54 | 0.60 | 0.19% | 316.87 | 317.02 | 312.61 | 2,760,012 |
| Apr 16 2024 | 313.94 | 0.67 | 0.21% | 315.14 | 315.64 | 311.84 | 2,900,370 |
| Apr 15 2024 | 313.27 | -2.13 | -0.68% | 315.95 | 321.60 | 312.18 | 2,997,324 |
| Apr 12 2024 | 315.40 | -9.79 | -3.01% | 324.16 | 324.16 | 313.19 | 4,207,387 |
| Apr 11 2024 | 325.19 | 0.79 | 0.24% | 326.05 | 327.00 | 323.26 | 2,206,400 |
| Apr 10 2024 | 324.40 | -10.05 | -3.00% | 328.35 | 329.52 | 323.64 | 2,155,888 |
| Apr 09 2024 | 334.45 | 2.65 | 0.80% | 333.86 | 334.87 | 329.82 | 2,416,595 |
| Apr 08 2024 | 331.80 | -1.20 | -0.36% | 334.03 | 335.00 | 331.68 | 2,431,946 |
| Apr 05 2024 | 333.00 | 2.53 | 0.77% | 331.53 | 333.82 | 330.33 | 3,694,419 |
| Apr 04 2024 | 330.47 | -1.81 | -0.54% | 334.12 | 337.99 | 330.17 | 2,272,591 |
| Apr 03 2024 | 332.28 | -4.18 | -1.24% | 335.82 | 337.19 | 331.89 | 1,975,131 |
| Apr 02 2024 | 336.46 | -2.71 | -0.80% | 336.67 | 338.88 | 333.00 | 2,453,287 |
| Apr 01 2024 | 339.17 | -7.44 | -2.15% | 344.86 | 345.00 | 338.065 | 2,320,224 |
| Mar 28 2024 | 346.61 | 5.67 | 1.66% | 341.42 | 346.98 | 340.84 | 3,623,288 |
| Mar 27 2024 | 340.94 | 4.55 | 1.35% | 337.88 | 342.36 | 337.88 | 3,294,185 |
| Mar 26 2024 | 336.39 | 2.57 | 0.77% | 335.14 | 337.84 | 334.34 | 2,990,981 |
| Mar 25 2024 | 333.82 | -3.68 | -1.09% | 336.01 | 336.01 | 329.69 | 5,337,288 |
| Mar 22 2024 | 337.50 | -7.53 | -2.18% | 350.33 | 350.47 | 335.79 | 5,899,399 |
| Mar 21 2024 | 345.03 | -35.41 | -9.31% | 363.98 | 369.03 | 342.28 | 9,652,075 |
| Mar 20 2024 | 380.44 | 2.36 | 0.62% | 378.03 | 381.27 | 375.20 | 2,880,826 |
| Mar 19 2024 | 378.08 | 5.41 | 1.45% | 373.35 | 378.33 | 371.025 | 2,062,905 |
| Mar 18 2024 | 372.67 | -1.93 | -0.52% | 378.76 | 378.935 | 372.18 | 2,164,133 |
| Mar 15 2024 | 374.60 | -3.61 | -0.95% | 368.79 | 375.14 | 366.87 | 3,862,903 |
| Mar 14 2024 | 378.21 | -0.51 | -0.13% | 380.98 | 381.49 | 376.56 | 1,706,711 |
| Mar 13 2024 | 378.72 | -1.76 | -0.46% | 380.00 | 381.18 | 377.71 | 1,635,919 |
| Mar 12 2024 | 380.48 | 7.26 | 1.95% | 375.00 | 382.42 | 374.85 | 1,793,727 |
| Mar 11 2024 | 373.22 | -4.95 | -1.31% | 374.02 | 375.80 | 367.07 | 2,220,045 |
| Mar 08 2024 | 378.17 | -8.74 | -2.26% | 386.69 | 387.5055 | 377.73 | 1,641,027 |
| Mar 07 2024 | 386.91 | 6.08 | 1.60% | 384.65 | 387.51 | 383.70 | 1,564,358 |
| Mar 06 2024 | 380.83 | 3.95 | 1.05% | 380.00 | 383.06 | 377.80 | 1,450,676 |
| Mar 05 2024 | 376.88 | -6.83 | -1.78% | 381.54 | 384.16 | 373.96 | 1,539,452 |
| Mar 04 2024 | 383.71 | 2.72 | 0.71% | 382.31 | 386.98 | 381.61 | 1,642,938 |
| Mar 01 2024 | 380.99 | 6.21 | 1.66% | 375.80 | 382.00 | 375.80 | 2,109,955 |
| Feb 29 2024 | 374.78 | -3.25 | -0.86% | 380.40 | 380.40 | 374.15 | 3,329,477 |
| Feb 28 2024 | 378.03 | 0.12 | 0.03% | 378.24 | 379.49 | 375.2056 | 1,263,968 |
| Feb 27 2024 | 377.91 | 0.43 | 0.11% | 377.69 | 379.75 | 374.90 | 1,083,516 |
| Feb 26 2024 | 377.48 | 0.16 | 0.04% | 376.86 | 380.30 | 376.86 | 1,454,445 |
| Feb 23 2024 | 377.32 | 6.01 | 1.62% | 373.99 | 377.97 | 372.825 | 1,614,595 |
| Feb 22 2024 | 371.31 | 10.40 | 2.88% | 369.72 | 372.19 | 368.40 | 1,614,610 |
| Feb 21 2024 | 360.91 | -2.04 | -0.56% | 360.34 | 362.38 | 358.97 | 1,757,653 |
| Feb 20 2024 | 362.95 | -6.53 | -1.77% | 369.88 | 370.0001 | 361.44 | 1,631,025 |
| Feb 16 2024 | 369.48 | -2.03 | -0.55% | 371.51 | 373.43 | 368.345 | 2,411,959 |
| Feb 15 2024 | 371.51 | 0.53 | 0.14% | 372.59 | 374.56 | 370.14 | 2,358,830 |
| Feb 14 2024 | 370.98 | 8.17 | 2.25% | 366.24 | 371.19 | 366.24 | 2,133,380 |
| Feb 13 2024 | 362.81 | -4.62 | -1.26% | 361.41 | 365.76 | 360.00 | 1,697,013 |
| Feb 12 2024 | 367.43 | -4.24 | -1.14% | 368.61 | 370.40 | 366.18 | 1,324,698 |
| Feb 09 2024 | 371.67 | 3.19 | 0.87% | 369.25 | 372.48 | 367.95 | 1,482,652 |
| Feb 08 2024 | 368.48 | 1.83 | 0.50% | 367.68 | 369.47 | 366.915 | 1,679,794 |
| Feb 07 2024 | 366.65 | 1.95 | 0.53% | 365.00 | 369.92 | 364.115 | 2,531,879 |
| Feb 06 2024 | 364.70 | -5.64 | -1.52% | 370.52 | 372.29 | 362.40 | 4,011,107 |
| Feb 05 2024 | 370.34 | -2.61 | -0.70% | 372.00 | 374.00 | 369.07 | 1,787,333 |
| Feb 02 2024 | 372.95 | 2.04 | 0.55% | 372.19 | 374.81 | 369.48 | 1,590,484 |
| Feb 01 2024 | 370.91 | 7.03 | 1.93% | 364.00 | 371.2125 | 363.45 | 1,500,009 |
| Jan 31 2024 | 363.88 | -7.42 | -2.00% | 371.00 | 372.72 | 363.4434 | 2,320,177 |
| Jan 30 2024 | 371.30 | -2.05 | -0.55% | 373.50 | 375.245 | 370.98 | 1,849,617 |
| Jan 29 2024 | 373.35 | 2.28 | 0.61% | 370.52 | 375.425 | 369.75 | 1,683,413 |
| Jan 26 2024 | 371.07 | -0.87 | -0.23% | 371.92 | 374.14 | 369.81 | 1,404,359 |
| Jan 25 2024 | 371.94 | 3.04 | 0.82% | 372.38 | 375.73 | 370.12 | 2,227,423 |
