NYSE:ACN
Accenture plc Stock Price (Quote)
$316.00
+1.46 (+0.464%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $311.84 | $381.27 | Thursday, 18th Apr 2024 ACN stock ended at $316.00. This is 0.464% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $312.02 to a day high of $317.77. |
| 90 days | $311.84 | $387.51 | |
| 52 weeks | $261.70 | $387.51 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $312.63 | $317.77 | $312.02 | $316.00 | 2 681 263 |
| 2024-04-17 | $316.87 | $317.02 | $312.61 | $314.54 | 2 703 384 |
| 2024-04-16 | $315.14 | $315.64 | $311.84 | $313.94 | 2 801 153 |
| 2024-04-15 | $316.05 | $321.58 | $312.18 | $313.27 | 2 582 739 |
| 2024-04-12 | $320.97 | $322.50 | $313.19 | $315.40 | 3 099 770 |
| 2024-04-11 | $326.05 | $327.00 | $323.26 | $325.19 | 1 964 706 |
| 2024-04-10 | $328.35 | $329.52 | $323.64 | $324.40 | 2 065 304 |
| 2024-04-09 | $333.65 | $334.86 | $329.82 | $334.45 | 1 947 873 |
| 2024-04-08 | $334.03 | $334.95 | $331.68 | $331.80 | 2 084 044 |
| 2024-04-05 | $331.53 | $333.82 | $330.33 | $333.00 | 3 578 853 |
| 2024-04-04 | $334.12 | $337.99 | $330.18 | $330.47 | 1 863 478 |
| 2024-04-03 | $336.24 | $337.19 | $331.89 | $332.28 | 1 492 702 |
| 2024-04-02 | $336.67 | $338.88 | $333.00 | $336.46 | 2 451 108 |
| 2024-04-01 | $344.86 | $345.00 | $338.07 | $339.17 | 2 320 176 |
| 2024-03-28 | $341.42 | $346.98 | $340.84 | $346.61 | 2 626 460 |
| 2024-03-27 | $337.88 | $342.36 | $337.88 | $340.94 | 3 263 624 |
| 2024-03-26 | $335.14 | $337.84 | $334.34 | $336.39 | 3 006 156 |
| 2024-03-25 | $336.01 | $336.01 | $329.69 | $333.82 | 5 319 879 |
| 2024-03-22 | $350.33 | $350.33 | $335.79 | $337.50 | 5 308 437 |
| 2024-03-21 | $363.99 | $369.03 | $342.28 | $345.03 | 9 565 121 |
| 2024-03-20 | $378.03 | $381.27 | $375.20 | $380.44 | 2 859 141 |
| 2024-03-19 | $373.49 | $378.32 | $371.03 | $378.08 | 1 524 774 |
| 2024-03-18 | $378.76 | $378.94 | $372.18 | $372.67 | 1 711 117 |
| 2024-03-15 | $368.79 | $375.14 | $366.87 | $374.60 | 2 247 999 |
| 2024-03-14 | $380.98 | $381.49 | $376.60 | $378.21 | 1 240 187 |
