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 )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 279.83 282.63 279.32 282.49 3,044,795 +3.11(+1.11%)
Mar 30, 2023 277.73 279.75 277.51 279.37 2,320,594 +2.69(+0.97%)
Mar 29, 2023 272.79 277.00 272.79 276.68 2,460,072 +4.88(+1.80%)
Mar 28, 2023 270.73 272.95 269.43 271.80 2,903,236 +1.03(+0.38%)
Mar 27, 2023 267.58 271.17 267.49 270.77 3,790,069 +1.94(+0.72%)
Mar 24, 2023 267.30 268.91 261.74 268.83 4,172,125 +0.34(+0.13%)
Mar 23, 2023 256.43 271.41 256.28 268.50 5,227,439 +18.18(+7.26%)
Mar 22, 2023 254.27 258.28 250.09 250.32 3,095,477 -4.30(-1.69%)
Mar 21, 2023 251.91 255.49 250.99 254.62 2,864,748 +5.01(+2.01%)
Mar 20, 2023 247.80 250.94 247.10 249.61 3,219,610 +2.52(+1.02%)
Mar 17, 2023 251.37 252.75 245.53 247.09 6,547,047 -2.89(-1.15%)
Mar 16, 2023 242.10 250.85 240.69 249.98 4,168,164 +6.67(+2.74%)
Mar 15, 2023 245.07 245.09 239.97 243.31 4,560,995 -6.24(-2.50%)
Mar 14, 2023 253.39 253.74 247.05 249.54 2,960,070 +1.16(+0.47%)
Mar 13, 2023 250.16 252.29 246.34 248.39 3,270,137 -1.62(-0.65%)
Mar 10, 2023 257.11 257.31 248.67 250.01 2,959,010 -6.73(-2.62%)
Mar 09, 2023 262.74 263.60 255.71 256.74 1,972,783 -3.85(-1.48%)
Mar 08, 2023 260.37 262.50 259.44 260.59 1,479,936 -0.53(-0.20%)
Mar 07, 2023 266.09 266.90 260.64 261.13 2,245,433 -5.37(-2.01%)
Mar 06, 2023 267.06 268.88 265.95 266.49 1,668,560 +0.43(+0.16%)
Mar 03, 2023 264.79 266.58 262.89 266.07 1,614,862 +3.89(+1.49%)
Mar 02, 2023 260.81 263.09 258.58 262.17 2,331,591 +1.65(+0.63%)
Mar 01, 2023 261.93 262.88 258.70 260.52 1,720,484 -1.94(-0.74%)
Feb 28, 2023 261.61 265.37 259.69 262.46 2,185,835 -0.69(-0.26%)
Feb 27, 2023 265.78 266.85 262.38 263.15 1,530,426 -0.28(-0.11%)
Feb 24, 2023 264.29 264.29 261.17 263.43 1,755,401 -4.65(-1.73%)
Feb 23, 2023 267.62 269.13 264.69 268.07 1,907,717 +1.58(+0.59%)
Feb 22, 2023 267.48 269.32 265.04 266.49 1,845,340 +0.48(+0.18%)
Feb 21, 2023 268.83 269.97 265.65 266.02 2,500,260 -7.81(-2.85%)
Feb 17, 2023 275.54 276.15 271.71 273.83 2,754,698 -4.12(-1.48%)
Feb 16, 2023 279.74 282.14 275.40 277.95 1,921,602 -6.36(-2.24%)
Feb 15, 2023 278.72 284.48 278.69 284.30 1,912,420 +2.85(+1.01%)
Feb 14, 2023 282.15 284.79 280.05 281.46 1,842,584 -3.54(-1.24%)
Feb 13, 2023 281.06 285.05 281.06 285.00 1,299,645 +4.34(+1.55%)
Feb 10, 2023 278.42 281.26 277.75 280.66 1,363,479 -1.19(-0.42%)
Feb 09, 2023 284.08 286.01 281.11 281.84 1,772,577 +0.44(+0.16%)
Feb 08, 2023 282.55 285.81 280.68 281.40 1,398,074 -3.07(-1.08%)
Feb 07, 2023 279.41 285.48 279.21 284.47 1,420,438 +3.30(+1.17%)
Feb 06, 2023 282.67 284.45 280.18 281.17 1,277,306 -4.69(-1.64%)
Feb 03, 2023 284.87 286.31 283.42 285.86 2,193,517 -4.82(-1.66%)
Feb 02, 2023 286.05 292.34 283.52 290.68 2,747,900 +10.38(+3.70%)
Feb 01, 2023 273.38 281.95 272.49 280.30 1,818,182 +4.50(+1.63%)
Jan 31, 2023 271.74 275.80 270.72 275.80 1,863,535 +4.68(+1.72%)
Jan 30, 2023 270.39 274.22 270.13 271.13 1,753,327 -2.92(-1.06%)
Jan 27, 2023 270.08 276.17 269.76 274.04 2,125,844 +2.97(+1.10%)
Jan 26, 2023 273.94 274.10 267.71 271.07 1,965,489 +1.09(+0.40%)
Jan 25, 2023 267.59 270.56 262.57 269.98 2,606,666 -1.69(-0.62%)
Jan 24, 2023 273.49 274.88 269.80 271.67 2,225,614 -4.42(-1.60%)
Jan 23, 2023 275.32 279.58 274.20 276.09 2,651,295 -1.12(-0.40%)
Jan 20, 2023 271.31 277.80 269.63 277.21 3,345,483 +7.49(+2.78%)
Jan 19, 2023 274.05 275.70 269.42 269.71 2,238,509 -4.95(-1.80%)
Jan 18, 2023 281.27 283.94 273.76 274.67 2,217,482 -6.90(-2.45%)
Jan 17, 2023 279.75 284.40 279.71 281.56 2,897,088 +2.71(+0.97%)
Jan 13, 2023 277.06 279.37 275.74 278.86 2,253,003 -1.68(-0.60%)
Jan 12, 2023 279.45 284.62 279.08 280.54 2,511,754 +2.73(+0.98%)
Jan 11, 2023 271.73 277.92 271.51 277.81 2,410,497 +7.19(+2.66%)
Jan 10, 2023 269.06 271.96 267.02 270.62 1,882,435 +1.16(+0.43%)
Jan 09, 2023 267.66 274.13 267.25 269.46 2,216,220 +5.57(+2.11%)
Jan 06, 2023 258.76 265.15 256.21 263.89 1,619,191 +6.11(+2.37%)
Jan 05, 2023 262.14 262.84 256.24 257.78 2,526,995 -6.24(-2.36%)
Jan 04, 2023 268.03 269.55 261.74 264.02 2,093,811 -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.