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 )

377.32 +6.01 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 373.99 377.97 372.82 377.32 1,614,705 +6.01(+1.62%)
Feb 22, 2024 369.72 372.19 368.40 371.31 1,614,610 +10.40(+2.88%)
Feb 21, 2024 360.34 362.38 358.97 360.91 1,757,653 -2.04(-0.56%)
Feb 20, 2024 369.88 370.00 361.44 362.95 1,630,973 -6.53(-1.77%)
Feb 16, 2024 372.30 373.43 368.35 369.48 2,411,823 -2.03(-0.55%)
Feb 15, 2024 372.59 374.56 370.14 371.51 2,358,830 +0.53(+0.14%)
Feb 14, 2024 366.24 371.19 366.24 370.98 2,134,077 +8.17(+2.25%)
Feb 13, 2024 361.41 365.76 360.00 362.81 1,696,913 -4.62(-1.26%)
Feb 12, 2024 369.49 370.40 366.18 367.43 1,324,623 -4.24(-1.14%)
Feb 09, 2024 369.25 372.48 367.95 371.67 1,482,652 +3.19(+0.87%)
Feb 08, 2024 367.68 369.47 366.92 368.48 1,679,781 +1.83(+0.50%)
Feb 07, 2024 365.00 369.92 364.12 366.65 2,531,832 +1.95(+0.53%)
Feb 06, 2024 370.52 371.71 362.40 364.70 4,011,989 -5.64(-1.52%)
Feb 05, 2024 372.50 374.00 369.07 370.34 1,787,324 -2.61(-0.70%)
Feb 02, 2024 372.19 374.81 369.48 372.95 1,590,499 +2.04(+0.55%)
Feb 01, 2024 364.00 371.21 363.45 370.91 1,499,970 +7.03(+1.93%)
Jan 31, 2024 371.00 372.72 363.44 363.88 2,320,147 -7.42(-2.00%)
Jan 30, 2024 374.00 375.25 370.98 371.30 1,849,615 -2.05(-0.55%)
Jan 29, 2024 370.52 375.43 370.08 373.35 1,683,127 +2.28(+0.61%)
Jan 26, 2024 371.92 374.14 369.81 371.07 1,404,801 -0.87(-0.23%)
Jan 25, 2024 372.38 375.73 370.12 371.94 2,227,408 +3.04(+0.82%)
Jan 24, 2024 371.00 372.24 367.83 368.90 2,249,240 -0.96(-0.26%)
Jan 23, 2024 367.36 370.00 365.64 369.86 1,696,384 +2.65(+0.72%)
Jan 22, 2024 364.00 368.65 363.50 367.21 2,302,480 +3.31(+0.91%)
Jan 19, 2024 361.53 364.82 360.02 363.90 2,507,675 +4.35(+1.21%)
Jan 18, 2024 356.02 359.78 355.17 359.55 2,064,144 +5.90(+1.67%)
Jan 17, 2024 351.81 357.33 351.81 353.65 1,917,059 +0.38(+0.11%)
Jan 16, 2024 351.08 355.18 349.83 353.27 2,105,208 -1.76(-0.50%)
Jan 12, 2024 348.73 356.35 347.44 355.03 2,414,812 +8.33(+2.40%)
Jan 11, 2024 342.25 347.16 341.80 346.70 1,792,360 +2.63(+0.76%)
Jan 10, 2024 343.33 344.37 341.53 344.07 1,574,867 +2.57(+0.75%)
Jan 09, 2024 338.04 341.51 336.80 341.50 1,631,872 +2.39(+0.71%)
Jan 08, 2024 333.78 339.23 333.78 339.11 1,916,439 +3.72(+1.11%)
Jan 05, 2024 336.77 338.51 334.32 335.39 1,516,343 -0.47(-0.14%)
Jan 04, 2024 336.69 338.56 335.31 335.86 2,760,604 -0.83(-0.25%)
Jan 03, 2024 341.28 342.52 336.30 336.69 3,072,070 -8.97(-2.59%)
Jan 02, 2024 346.92 349.02 344.03 345.66 2,327,968 -3.97(-1.14%)
Dec 29, 2023 350.51 351.63 348.16 349.63 1,238,039 -0.68(-0.19%)
Dec 28, 2023 352.85 353.21 349.97 350.31 1,304,861 -2.22(-0.63%)
Dec 27, 2023 353.21 354.09 350.35 352.53 1,314,445 +0.39(+0.11%)
Dec 26, 2023 352.85 353.64 350.23 352.14 1,541,337 -1.02(-0.29%)
Dec 22, 2023 348.73 353.53 346.64 353.16 2,322,383 +5.68(+1.63%)
Dec 21, 2023 338.93 348.23 338.93 347.48 3,320,917 +9.22(+2.72%)
Dec 20, 2023 344.30 345.37 337.98 338.26 3,419,253 -2.00(-0.59%)
Dec 19, 2023 331.52 343.55 330.81 340.27 3,264,638 -0.34(-0.10%)
Dec 18, 2023 341.41 342.73 339.40 340.61 3,217,638 -2.29(-0.67%)
Dec 15, 2023 337.20 345.70 335.03 342.90 3,898,404 +1.42(+0.41%)
Dec 14, 2023 341.49 344.13 339.50 341.48 2,560,246 -0.91(-0.26%)
Dec 13, 2023 342.15 343.94 338.63 342.39 2,338,857 +0.42(+0.12%)
Dec 12, 2023 340.69 342.00 339.96 341.97 1,943,902 +0.91(+0.27%)
Dec 11, 2023 333.99 341.14 333.98 341.06 1,820,710 +5.06(+1.51%)
Dec 08, 2023 333.88 336.48 333.34 336.00 1,279,180 +2.12(+0.64%)
Dec 07, 2023 335.33 335.33 333.00 333.88 1,877,240 -0.31(-0.09%)
Dec 06, 2023 336.54 338.23 333.76 334.19 1,507,581 -0.42(-0.12%)
Dec 05, 2023 333.41 336.10 332.10 334.61 1,522,048 -0.60(-0.18%)
Dec 04, 2023 333.97 337.58 332.95 335.21 2,358,043 -1.62(-0.48%)
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.