Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

308.01 -0.99 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 349.16 350.27 346.82 348.29 1,242,833 -0.67(-0.19%)
Dec 28, 2023 351.49 351.85 348.62 348.96 1,309,914 -2.21(-0.63%)
Dec 27, 2023 351.85 352.72 349.00 351.17 1,319,535 +0.39(+0.11%)
Dec 26, 2023 351.49 352.27 348.88 350.79 1,547,306 -1.01(-0.29%)
Dec 22, 2023 347.38 352.17 345.31 351.80 2,331,376 +5.66(+1.63%)
Dec 21, 2023 337.62 346.88 337.62 346.14 3,333,776 +9.18(+2.72%)
Dec 20, 2023 342.98 344.04 336.67 336.96 3,432,492 -2.00(-0.59%)
Dec 19, 2023 330.24 342.22 329.54 338.95 3,277,279 -0.34(-0.10%)
Dec 18, 2023 340.10 341.41 338.09 339.29 3,230,097 -2.28(-0.67%)
Dec 15, 2023 335.90 344.36 333.74 341.57 3,913,499 +1.41(+0.41%)
Dec 14, 2023 340.18 342.81 338.19 340.17 2,570,159 -0.90(-0.26%)
Dec 13, 2023 340.83 342.62 337.33 341.07 2,347,913 +0.42(+0.12%)
Dec 12, 2023 339.37 340.68 338.65 340.65 1,951,429 +0.90(+0.27%)
Dec 11, 2023 332.70 339.83 332.69 339.75 1,827,760 +5.04(+1.51%)
Dec 08, 2023 332.59 335.19 332.06 334.71 1,284,133 +2.11(+0.64%)
Dec 07, 2023 334.04 334.04 331.72 332.59 1,884,508 -0.31(-0.09%)
Dec 06, 2023 335.24 336.92 332.47 332.90 1,513,418 -0.42(-0.13%)
Dec 05, 2023 332.13 334.81 330.82 333.32 1,527,942 -0.60(-0.18%)
Dec 04, 2023 332.68 336.27 331.67 333.91 2,367,173 -1.62(-0.48%)
Dec 01, 2023 331.30 335.97 330.67 335.53 1,701,510 +4.88(+1.48%)
Nov 30, 2023 331.70 332.49 329.67 330.65 4,330,451 -0.20(-0.06%)
Nov 29, 2023 332.49 333.29 330.29 330.85 1,317,141 +0.77(+0.23%)
Nov 28, 2023 329.12 330.70 327.52 330.07 1,388,199 +0.13(+0.04%)
Nov 27, 2023 331.32 331.93 329.70 329.94 1,598,897 -1.60(-0.48%)
Nov 24, 2023 330.66 332.40 329.61 331.54 713,820 +0.90(+0.27%)
Nov 22, 2023 331.74 333.02 330.32 330.64 1,436,579 +2.85(+0.87%)
Nov 21, 2023 328.82 329.95 326.30 327.79 1,614,918 -0.63(-0.19%)
Nov 20, 2023 324.02 329.57 323.78 328.42 1,424,554 +3.05(+0.94%)
Nov 17, 2023 325.21 326.47 323.78 325.38 1,573,284 +0.51(+0.16%)
Nov 16, 2023 324.65 327.20 323.64 324.87 2,157,936 +1.81(+0.56%)
Nov 15, 2023 317.23 323.28 316.36 323.06 2,364,756 +4.97(+1.56%)
Nov 14, 2023 317.43 319.78 316.45 318.09 1,837,406 +4.82(+1.54%)
Nov 13, 2023 313.65 314.59 311.96 313.27 1,459,501 -4.03(-1.27%)
Nov 10, 2023 313.18 317.87 312.40 317.30 1,444,418 +5.43(+1.74%)
Nov 09, 2023 314.91 315.02 311.11 311.87 1,586,798 -3.57(-1.13%)
Nov 08, 2023 314.50 317.07 313.02 315.44 1,828,717 +2.61(+0.83%)
Nov 07, 2023 310.66 315.99 310.37 312.83 1,874,461 +2.08(+0.67%)
Nov 06, 2023 309.98 311.83 308.71 310.75 1,436,929 -0.40(-0.13%)
Nov 03, 2023 307.32 314.36 306.70 311.14 2,161,893 +5.33(+1.74%)
Nov 02, 2023 301.40 306.57 299.05 305.81 2,168,980 +7.42(+2.49%)
Nov 01, 2023 295.94 299.92 295.94 298.39 1,987,580 +3.52(+1.20%)
Oct 31, 2023 290.89 295.06 290.89 294.87 1,968,226 +4.36(+1.50%)
Oct 30, 2023 289.56 291.62 287.49 290.51 1,857,378 +2.64(+0.92%)
Oct 27, 2023 289.75 290.85 286.30 287.87 1,491,494 -1.99(-0.68%)
Oct 26, 2023 291.61 293.69 288.20 289.86 2,712,873 -0.63(-0.22%)
Oct 25, 2023 291.33 293.29 288.94 290.49 2,191,360 -3.38(-1.15%)
Oct 24, 2023 294.05 295.77 291.85 293.88 1,863,185 +1.14(+0.39%)
Oct 23, 2023 292.79 296.26 292.50 292.73 1,324,830 -2.05(-0.69%)
Oct 20, 2023 300.12 300.65 293.72 294.78 2,403,684 -5.90(-1.96%)
Oct 19, 2023 302.65 304.70 299.32 300.67 1,395,099 -0.82(-0.27%)
Oct 18, 2023 304.43 307.06 301.04 301.50 1,384,192 -4.45(-1.45%)
Oct 17, 2023 300.51 307.51 300.16 305.94 1,588,055 +2.89(+0.95%)
Oct 16, 2023 301.75 305.53 299.69 303.06 1,502,820 +3.48(+1.16%)
Oct 13, 2023 300.04 303.71 297.85 299.57 1,685,133 -2.51(-0.83%)
Oct 12, 2023 309.46 309.46 301.93 302.08 2,312,789 -8.12(-2.62%)
Oct 11, 2023 309.98 312.39 307.63 310.20 1,307,772 +1.50(+0.49%)
Oct 10, 2023 309.73 311.77 307.95 308.70 1,926,934 +0.31(+0.10%)
Oct 09, 2023 306.23 309.46 304.79 308.40 1,424,129 -0.18(-0.06%)
Oct 06, 2023 304.71 311.46 303.17 308.57 2,470,076 +2.50(+0.82%)
Oct 05, 2023 305.23 306.81 301.83 306.07 2,120,031 +0.27(+0.09%)
Oct 04, 2023 307.14 307.40 303.32 305.81 2,179,098 +3.12(+1.03%)
Oct 03, 2023 303.50 307.94 302.01 302.68 2,483,609 -2.01(-0.66%)
Oct 02, 2023 304.01 304.89 301.58 304.69 2,087,626 +1.14(+0.37%)
Sep 29, 2023 300.82 305.72 299.36 303.55 3,213,097 +6.27(+2.11%)
Sep 28, 2023 298.25 303.14 291.08 297.29 4,377,241 -13.45(-4.33%)
Sep 27, 2023 308.59 311.33 307.05 310.74 2,463,995 +3.73(+1.21%)
Sep 26, 2023 309.10 310.85 305.15 307.01 2,371,064 -6.31(-2.01%)
Sep 25, 2023 311.91 313.75 312.22 313.32 2,078,679 +0.89(+0.28%)
Sep 22, 2023 310.40 314.97 309.31 312.43 2,017,810 +4.04(+1.31%)
Sep 21, 2023 310.69 312.85 308.06 308.39 1,934,030 -4.74(-1.52%)
Sep 20, 2023 315.06 319.58 312.79 313.13 1,712,977 -0.52(-0.17%)
Sep 19, 2023 307.50 314.10 307.40 313.65 1,921,050 +1.43(+0.46%)
Sep 18, 2023 308.39 313.08 307.40 312.22 1,366,570 +3.31(+1.07%)
Sep 15, 2023 312.57 313.02 307.85 308.91 3,378,391 -4.01(-1.28%)
Sep 14, 2023 311.98 313.32 309.67 312.92 1,926,291 +2.65(+0.85%)
Sep 13, 2023 310.59 313.04 309.30 310.27 2,525,449 -0.97(-0.31%)
Sep 12, 2023 317.73 318.75 309.48 311.24 3,242,547 -10.85(-3.37%)
Sep 11, 2023 323.70 324.43 320.73 322.10 1,569,440 +0.39(+0.12%)
Sep 08, 2023 325.71 326.61 320.77 321.70 1,433,440 -2.70(-0.83%)
Sep 07, 2023 320.15 325.23 319.49 324.40 1,550,990 +1.88(+0.58%)
Sep 06, 2023 320.50 323.94 319.96 322.52 1,262,488 +0.14(+0.04%)
Sep 05, 2023 323.94 325.07 320.72 322.38 1,756,989 -1.56(-0.48%)
Sep 01, 2023 322.27 324.91 321.33 323.94 1,753,020 +3.92(+1.23%)
Aug 31, 2023 321.11 322.45 319.96 320.02 2,009,558 +0.51(+0.16%)
Aug 30, 2023 320.06 320.17 317.79 319.51 1,487,636 -0.20(-0.06%)
Aug 29, 2023 316.68 320.61 315.86 319.70 1,542,832 +2.51(+0.79%)
Aug 28, 2023 315.07 318.51 315.04 317.19 1,250,933 +2.12(+0.67%)
Aug 25, 2023 313.00 316.04 310.52 315.07 1,468,557 +4.57(+1.47%)
Aug 24, 2023 312.74 314.17 310.01 310.50 2,101,843 -1.19(-0.38%)
Aug 23, 2023 306.41 313.02 305.67 311.69 1,503,511 +6.37(+2.08%)
Aug 22, 2023 306.01 307.33 304.31 305.32 1,153,081 +2.36(+0.78%)
Aug 21, 2023 300.70 303.73 299.53 302.96 1,084,942 +3.53(+1.18%)
Aug 18, 2023 299.33 301.31 297.82 299.43 2,020,530 -2.67(-0.88%)
Aug 17, 2023 304.77 305.62 301.24 302.10 1,673,046 -1.98(-0.65%)
Aug 16, 2023 302.01 306.81 301.73 304.08 1,226,727 +0.24(+0.08%)
Aug 15, 2023 307.25 307.89 302.95 303.84 1,270,828 -4.26(-1.38%)
Aug 14, 2023 304.47 308.85 304.20 308.10 1,349,992 +2.63(+0.86%)
Aug 11, 2023 304.40 306.90 302.58 305.47 1,367,226 -1.34(-0.44%)
Aug 10, 2023 307.89 311.17 305.29 306.81 1,884,190 -1.11(-0.36%)
Aug 09, 2023 310.94 311.54 306.62 307.92 1,522,160 -3.58(-1.15%)
Aug 08, 2023 309.31 311.65 306.03 311.50 1,568,486 -0.71(-0.23%)
Aug 07, 2023 310.45 312.47 308.44 312.21 1,548,570 +3.82(+1.24%)
Aug 04, 2023 311.93 314.20 307.64 308.39 2,165,708 -5.07(-1.62%)
Aug 03, 2023 312.42 314.67 310.51 313.46 1,371,743 -0.64(-0.20%)
Aug 02, 2023 313.86 317.20 313.02 314.10 1,820,805 -3.15(-0.99%)
Aug 01, 2023 311.79 317.66 310.61 317.25 1,936,228 +4.57(+1.46%)
Jul 31, 2023 311.35 314.69 311.35 312.69 1,367,210 +0.79(+0.25%)
Jul 28, 2023 316.03 318.42 310.33 311.90 1,943,467 -3.23(-1.03%)
Jul 27, 2023 316.29 319.81 314.27 315.13 3,016,115 +2.28(+0.73%)
Jul 26, 2023 312.73 314.88 310.74 312.85 1,530,216 -1.07(-0.34%)
Jul 25, 2023 309.84 315.70 309.40 313.91 2,194,663 +4.25(+1.37%)
Jul 24, 2023 310.97 313.19 309.06 309.66 1,357,348 -1.49(-0.48%)
Jul 21, 2023 309.56 312.82 308.93 311.15 3,304,119 +2.30(+0.75%)
Jul 20, 2023 312.59 312.59 307.12 308.85 2,121,608 -6.26(-1.99%)
Jul 19, 2023 319.26 320.44 315.01 315.11 2,196,322 -3.59(-1.13%)
Jul 18, 2023 315.82 319.00 315.70 318.70 1,592,910 +2.62(+0.83%)
Jul 17, 2023 312.02 317.02 311.36 316.08 2,057,265 +3.96(+1.27%)
Jul 14, 2023 312.41 314.20 311.36 312.11 1,310,708 +0.55(+0.18%)
Jul 13, 2023 311.35 312.82 310.64 311.56 1,844,126 +1.31(+0.42%)
Jul 12, 2023 308.72 311.04 307.15 310.25 1,810,534 +4.11(+1.34%)
Jul 11, 2023 304.88 307.20 302.28 306.13 1,363,545 +1.25(+0.41%)
Jul 10, 2023 301.68 305.53 300.60 304.88 1,704,227 +2.66(+0.88%)
Jul 07, 2023 303.18 307.65 301.75 302.22 1,925,228 -2.18(-0.72%)
Jul 06, 2023 303.37 304.88 301.12 304.40 1,391,931 -1.91(-0.62%)
Jul 05, 2023 302.60 308.36 301.50 306.31 1,947,382 -1.06(-0.34%)
Jul 03, 2023 304.43 307.67 303.85 307.37 1,186,556 +2.36(+0.77%)
Jun 30, 2023 305.91 309.07 304.76 305.01 2,700,064 +0.25(+0.08%)
Jun 29, 2023 297.91 306.97 296.62 304.76 2,771,484 +6.53(+2.19%)
Jun 28, 2023 297.00 298.66 294.33 298.23 2,085,811 +0.90(+0.30%)
Jun 27, 2023 293.68 297.54 292.68 297.33 2,078,264 +3.36(+1.14%)
Jun 26, 2023 293.15 297.37 293.08 293.97 2,860,109 -1.01(-0.34%)
Jun 23, 2023 296.55 299.18 294.25 294.97 4,286,424 -8.72(-2.87%)
Jun 22, 2023 294.76 303.90 292.57 303.69 4,946,494 -5.88(-1.90%)
Jun 21, 2023 312.82 313.99 309.46 309.57 3,155,535 -4.15(-1.32%)
Jun 20, 2023 313.59 316.92 311.36 313.72 3,388,751 -2.12(-0.67%)
Jun 16, 2023 322.15 324.13 315.39 315.84 5,328,188 -4.18(-1.31%)
Jun 15, 2023 315.48 321.31 311.69 320.02 3,327,410 +58.27(+22.26%)
May 08, 2023 262.94 263.91 260.41 261.75 1,864,627 -0.82(-0.31%)
May 05, 2023 266.10 267.25 261.33 262.57 2,623,069 -0.84(-0.32%)
May 04, 2023 270.12 270.61 262.60 263.41 2,616,105 -8.58(-3.15%)
May 03, 2023 274.90 276.34 271.63 271.99 1,974,092 -1.54(-0.56%)
May 02, 2023 276.62 277.13 270.86 273.54 1,748,630 -2.65(-0.96%)
May 01, 2023 275.86 276.67 274.24 276.18 1,179,258 -0.86(-0.31%)
Apr 28, 2023 270.55 277.18 270.55 277.04 2,108,887 +4.78(+1.76%)
Apr 27, 2023 270.68 273.29 267.69 272.26 2,006,985 +4.19(+1.56%)
Apr 26, 2023 268.70 270.40 267.07 268.07 2,117,925 +0.50(+0.19%)
Apr 25, 2023 272.67 273.50 267.46 267.56 1,957,505 -6.47(-2.36%)
Apr 24, 2023 272.61 274.40 271.68 274.04 1,375,697 +0.91(+0.33%)
Apr 21, 2023 272.54 274.61 272.21 273.13 1,619,452 +0.77(+0.28%)
Apr 20, 2023 274.07 274.36 270.83 272.36 2,717,550 -4.30(-1.55%)
Apr 19, 2023 275.57 276.76 274.30 276.66 2,230,551 -0.06(-0.02%)
Apr 18, 2023 278.10 278.15 275.19 276.72 1,916,025 -0.02(-0.01%)
Apr 17, 2023 275.55 278.56 275.55 276.74 2,932,986 +0.72(+0.26%)
Apr 14, 2023 280.01 281.65 274.56 276.02 2,912,998 -5.95(-2.11%)
Apr 13, 2023 279.72 282.12 276.48 281.97 3,201,432 +1.49(+0.53%)
Apr 12, 2023 285.05 285.31 279.66 280.47 2,687,112 -1.43(-0.51%)
Apr 11, 2023 278.64 283.22 278.19 281.91 3,171,452 +4.58(+1.65%)
Apr 10, 2023 273.70 277.38 272.09 277.33 1,600,590 -0.02(-0.01%)
Apr 06, 2023 276.32 277.88 274.55 277.35 2,158,676 +0.37(+0.13%)
Apr 05, 2023 281.82 282.47 276.57 276.98 2,481,498 -4.44(-1.58%)
Apr 04, 2023 280.05 282.99 279.83 281.43 2,368,286 +0.00(+0.00%)
Apr 03, 2023 279.01 282.03 278.79 281.43 2,455,427 +0.03(+0.01%)
Mar 31, 2023 278.75 281.54 278.24 281.39 3,056,585 +3.10(+1.11%)
Mar 30, 2023 276.66 278.67 276.44 278.29 2,329,580 +2.68(+0.97%)
Mar 29, 2023 271.74 275.93 271.74 275.62 2,469,598 +4.86(+1.80%)
Mar 28, 2023 269.69 271.89 268.39 270.75 2,914,478 +1.02(+0.38%)
Mar 27, 2023 266.55 270.12 266.46 269.73 3,804,744 +1.93(+0.72%)
Mar 24, 2023 266.27 267.88 260.73 267.80 4,188,279 +0.33(+0.12%)
Mar 23, 2023 255.44 270.36 255.29 267.46 5,247,680 +18.11(+7.26%)
Mar 22, 2023 253.29 257.28 249.12 249.36 3,107,463 -4.28(-1.69%)
Mar 21, 2023 250.94 254.51 250.02 253.64 2,875,840 +4.99(+2.01%)
Mar 20, 2023 246.85 249.97 246.15 248.65 3,232,077 +2.51(+1.02%)
Mar 17, 2023 250.40 251.78 244.58 246.14 6,572,397 -2.88(-1.15%)
Mar 16, 2023 241.17 249.88 239.76 249.01 4,184,303 +6.65(+2.74%)
Mar 15, 2023 244.13 244.14 239.05 242.37 4,578,656 -6.21(-2.50%)
Mar 14, 2023 252.41 252.76 246.09 248.58 2,971,531 +1.15(+0.47%)
Mar 13, 2023 249.20 251.32 245.38 247.43 3,282,799 -1.62(-0.65%)
Mar 10, 2023 256.12 256.32 247.71 249.04 2,970,468 -6.70(-2.62%)
Mar 09, 2023 261.72 262.58 254.72 255.75 1,980,421 -3.84(-1.48%)
Mar 08, 2023 259.36 261.48 258.44 259.59 1,485,667 -0.53(-0.20%)
Mar 07, 2023 265.06 265.87 259.64 260.12 2,254,127 -5.35(-2.01%)
Mar 06, 2023 266.03 267.85 264.92 265.46 1,675,021 +0.42(+0.16%)
Mar 03, 2023 263.77 265.55 261.88 265.04 1,621,115 +3.88(+1.49%)
Mar 02, 2023 259.80 262.08 257.58 261.16 2,340,619 +1.65(+0.63%)
Mar 01, 2023 260.92 261.86 257.71 259.52 1,727,146 -1.93(-0.74%)
Feb 28, 2023 260.60 264.34 258.69 261.45 2,194,298 -0.69(-0.26%)
Feb 27, 2023 264.76 265.82 261.37 262.14 1,536,352 -0.28(-0.11%)
Feb 24, 2023 263.27 263.27 260.16 262.41 1,762,198 -4.63(-1.73%)
Feb 23, 2023 266.59 268.09 263.67 267.04 1,915,103 +1.58(+0.59%)
Feb 22, 2023 266.45 268.28 264.02 265.46 1,852,485 +0.47(+0.18%)
Feb 21, 2023 267.80 268.93 264.63 264.99 2,509,941 -7.78(-2.85%)
Feb 17, 2023 274.47 275.08 270.66 272.77 2,765,364 -4.11(-1.48%)
Feb 16, 2023 278.66 281.05 274.34 276.88 1,929,043 -6.33(-2.24%)
Feb 15, 2023 277.64 283.38 277.61 283.21 1,919,825 +2.84(+1.01%)
Feb 14, 2023 281.06 283.69 278.97 280.37 1,849,718 -3.53(-1.24%)
Feb 13, 2023 279.98 283.95 279.98 283.90 1,304,677 +4.32(+1.55%)
Feb 10, 2023 277.35 280.17 276.68 279.57 1,368,759 -1.18(-0.42%)
Feb 09, 2023 282.98 284.91 280.03 280.75 1,779,441 +0.44(+0.16%)
Feb 08, 2023 281.46 284.71 279.59 280.31 1,403,487 -3.06(-1.08%)
Feb 07, 2023 278.33 284.38 278.14 283.37 1,425,938 +3.29(+1.17%)
Feb 06, 2023 281.58 283.35 279.10 280.09 1,282,252 -4.67(-1.64%)
Feb 03, 2023 283.77 285.20 282.33 284.75 2,202,010 -4.81(-1.66%)
Feb 02, 2023 284.95 291.22 282.43 289.56 2,758,540 +10.34(+3.70%)
Feb 01, 2023 272.33 280.86 271.44 279.22 1,825,222 +4.48(+1.63%)
Jan 31, 2023 270.69 274.74 269.68 274.74 1,870,750 +4.66(+1.72%)
Jan 30, 2023 269.34 273.16 269.09 270.08 1,760,116 -2.90(-1.06%)
Jan 27, 2023 269.04 275.10 268.72 272.99 2,134,075 +2.96(+1.10%)
Jan 26, 2023 272.89 273.05 266.68 270.02 1,973,099 +1.08(+0.40%)
Jan 25, 2023 266.56 269.52 261.56 268.94 2,616,759 -1.68(-0.62%)
Jan 24, 2023 272.44 273.82 268.76 270.62 2,234,232 -4.40(-1.60%)
Jan 23, 2023 274.26 278.50 273.15 275.02 2,661,561 -1.11(-0.40%)
Jan 20, 2023 270.26 276.73 268.59 276.14 3,358,437 +7.46(+2.78%)
Jan 19, 2023 273.00 274.64 268.38 268.68 2,247,177 -4.93(-1.80%)
Jan 18, 2023 280.18 282.84 272.70 273.61 2,226,068 -6.87(-2.45%)
Jan 17, 2023 278.67 283.31 278.63 280.48 2,908,305 +2.70(+0.97%)
Jan 13, 2023 275.99 278.29 274.68 277.78 2,261,727 -1.67(-0.60%)
Jan 12, 2023 278.37 283.52 278.01 279.46 2,521,479 +2.72(+0.98%)
Jan 11, 2023 270.68 276.85 270.46 276.74 2,419,831 +7.16(+2.66%)
Jan 10, 2023 268.02 270.91 265.99 269.58 1,889,724 +1.16(+0.43%)
Jan 09, 2023 266.63 273.07 266.22 268.42 2,224,802 +5.55(+2.11%)
Jan 06, 2023 257.77 264.12 255.22 262.87 1,625,461 +6.08(+2.37%)
Jan 05, 2023 261.13 261.82 255.25 256.79 2,536,780 -6.21(-2.36%)
Jan 04, 2023 266.99 268.51 260.73 263.00 2,101,918 -0.90(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.