Accenture plc (ACN) NYSE

197.55

+4.95(+2.57%)

Updated at March 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 30, 2026195197.55197.55198.57194.214.61M
March 27, 2026195192.6192.6195.54190.274.89M
March 26, 2026191.47196.42196.42197.6190.964.77M
March 25, 2026195.49192.29192.29197.24188.674.24M
March 24, 2026197.57193.54193.54198.48190.655.11M
March 23, 2026203.63200.02200.02204.45198.724.79M
March 20, 2026203.5199.99199.99207.42198.4944.32M
March 19, 2026187203.55203.55207.9818710.53M
March 18, 2026198.75195.15195.15199.8194.268M
March 17, 2026200.25198.66198.66204.94198.075.68M
March 16, 2026197.49199.31199.31200.47195.647.82M
March 13, 2026197.34196.65196.65200.41195.074.21M
March 12, 2026201196.05196.05205195.486.86M
March 11, 2026203.45201.48201.48206.68197.665.06M
March 10, 2026208.61201.63201.63208.61199.745.16M
March 09, 2026212.84209.36209.36215.65205.837.76M
March 06, 2026215.21215215218.62126.5M
March 05, 2026209.8214214216.66209.37.44M
March 04, 2026211.8210210215.54208.614.4M
March 03, 2026203209.89209.89213.252035.69M
March 02, 2026205.24205.93205.93209.15204.327.26M
February 27, 2026204.17208.72208.72208.86199.267.93M
February 26, 2026194207.38207.38207.49193.9910.83M
February 25, 2026196.36191.5191.5196.82188.7314.16M
February 24, 2026200.54196.73196.73204.3196.0911.12M
February 23, 2026212.12201.18201.18214.02199.110.01M
February 20, 2026213.54215.350218.47211.945.93M
February 19, 2026215214.950216.28211.068.04M
February 18, 2026219.42223.610224.26217.164.97M
February 17, 2026225.62219.890229.11217.337.43M
February 13, 2026223.21224.230227.31220.927.64M
February 12, 2026230.25222.050230.25215.169.72M
February 11, 2026241.92230.490242.31228.836.08M
February 10, 2026237.47240.860243.62355.67M
February 09, 2026235.59236.760239231.864.77M
February 06, 2026232.3240.620241.092325.03M
February 05, 2026240.47233.580244.73232.736.11M
February 04, 2026237.84241.650245.07231.857.63M
February 03, 2026249.44241.210251.55238.149.12M
February 02, 2026263.54266.790269.15262.153.43M
January 30, 2026261.22263.640264.54259.95.46M
January 29, 2026269.47261.220271.2257.378.23M
January 28, 2026275.82270.430278.66267.863.74M
January 27, 2026280275.80280274.162.94M
January 26, 2026283.25280.710284.59276.143.17M
January 23, 2026284.34281.070285.94279.682.57M
January 22, 2026283.83285.070289283.394.38M
January 21, 2026275280.720285.54274.954.23M
January 20, 2026282.44272.710287.27272.225.66M
January 16, 2026285.43286.210289.16280.745.7M
January 15, 2026287.93287.830290.67285.215.74M
January 14, 2026276.61288.540291.09276.186.42M
January 13, 2026278.9276.80280.52733.62M
January 12, 2026279.54280.960281.39276.614.09M
January 09, 2026281.96280.670284.4277.333.14M
January 08, 2026272.25281.820286.57272.125.27M
January 07, 2026276.01273.980281.87271.894.3M
January 06, 2026263.03275.930275.99262.094.08M
January 05, 2026260.83263.980266.75259.483.54M
January 02, 2026268.79259.950269.842584.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved