Accenture Plc (NY: ACN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	358.24	364.64	357.28	358.66	2,211,128	-2.39(-0.66%)
Nov 21, 2024	359.52	363.50	358.31	361.05	2,239,341	+3.98(+1.11%)
Nov 20, 2024	353.71	357.33	351.65	357.07	1,792,657	+3.12(+0.88%)
Nov 19, 2024	351.25	353.97	349.99	353.95	2,447,115	+1.16(+0.33%)
Nov 18, 2024	353.57	355.50	351.82	352.79	1,760,143	-0.78(-0.22%)
Nov 15, 2024	360.28	360.31	348.85	353.57	3,624,540	-8.50(-2.35%)
Nov 14, 2024	371.38	372.00	361.02	362.07	3,503,032	-8.15(-2.20%)
Nov 13, 2024	359.54	370.64	359.04	370.22	3,354,028	+9.61(+2.66%)
Nov 12, 2024	357.64	362.13	356.95	360.61	3,233,674	+3.31(+0.93%)
Nov 11, 2024	355.00	360.64	354.10	357.30	2,985,244	+1.77(+0.50%)
Nov 08, 2024	360.77	362.76	355.12	355.53	2,289,534	-5.18(-1.44%)
Nov 07, 2024	358.00	362.00	356.29	360.71	2,249,352	+4.58(+1.29%)
Nov 06, 2024	355.90	357.23	353.00	356.13	3,009,684	+10.64(+3.08%)
Nov 05, 2024	342.79	347.42	342.21	345.49	1,553,867	+1.59(+0.46%)
Nov 04, 2024	345.26	346.68	341.58	343.90	1,931,312	-1.77(-0.51%)
Nov 01, 2024	346.94	347.95	344.83	345.67	2,603,774	+0.85(+0.25%)
Oct 31, 2024	344.63	347.86	342.62	344.82	3,080,173	-1.75(-0.50%)
Oct 30, 2024	358.00	358.83	345.34	346.57	3,916,719	-16.47(-4.54%)
Oct 29, 2024	360.91	365.08	359.05	363.04	2,642,959	+1.72(+0.48%)
Oct 28, 2024	364.00	366.99	360.39	361.32	2,717,786	+0.52(+0.14%)
Oct 25, 2024	364.00	365.44	359.59	360.80	2,129,391	-3.43(-0.94%)
Oct 24, 2024	367.50	373.44	363.75	364.23	2,311,977	-6.40(-1.73%)
Oct 23, 2024	370.84	372.48	368.23	370.63	2,211,826	-1.16(-0.31%)
Oct 22, 2024	374.62	374.86	371.13	371.79	1,740,276	-4.24(-1.13%)
Oct 21, 2024	375.00	377.34	374.21	376.03	1,785,121	-0.83(-0.22%)
Oct 18, 2024	375.51	377.33	373.65	376.86	1,893,298	+1.71(+0.46%)
Oct 17, 2024	373.00	375.51	371.78	375.15	1,906,852	+2.89(+0.78%)
Oct 16, 2024	365.69	372.87	364.88	372.26	2,110,710	+3.60(+0.98%)
Oct 15, 2024	365.43	371.00	365.43	368.66	2,955,891	+4.06(+1.11%)
Oct 14, 2024	361.58	365.62	361.16	364.60	2,256,503	+3.86(+1.07%)
Oct 11, 2024	362.52	363.40	360.06	360.74	1,436,632	-0.33(-0.09%)
Oct 10, 2024	363.56	364.47	358.91	361.07	2,088,132	-2.53(-0.70%)
Oct 09, 2024	359.52	364.97	359.31	363.60	2,054,742	+4.68(+1.30%)
Oct 08, 2024	358.07	359.19	356.07	358.92	2,357,840	+3.56(+1.00%)
Oct 07, 2024	358.54	360.53	354.41	355.35	1,543,720	-5.42(-1.50%)
Oct 04, 2024	362.72	366.30	358.37	360.77	2,140,230	+1.00(+0.28%)
Oct 03, 2024	358.09	362.97	357.87	359.78	3,660,890	+4.93(+1.39%)
Oct 02, 2024	351.28	355.74	349.92	354.85	2,429,091	+4.29(+1.22%)
Oct 01, 2024	353.55	353.55	348.48	350.55	1,834,734	-1.49(-0.42%)
Sep 30, 2024	347.09	352.62	346.31	352.05	2,434,857	+3.77(+1.08%)
Sep 27, 2024	354.88	356.89	347.88	348.28	2,585,879	-6.09(-1.72%)
Sep 26, 2024	353.57	362.51	348.28	354.37	4,472,987	+18.68(+5.57%)
Sep 25, 2024	333.78	338.37	332.81	335.68	3,566,407	-2.56(-0.76%)
Sep 24, 2024	336.57	339.24	333.92	338.24	2,854,422	+0.41(+0.12%)
Sep 23, 2024	336.01	338.06	332.70	337.83	2,012,385	+2.98(+0.89%)
Sep 20, 2024	330.97	334.99	330.52	334.86	5,252,315	+0.98(+0.29%)
Sep 19, 2024	338.62	339.00	330.88	333.88	2,656,556	-0.94(-0.28%)
Sep 18, 2024	333.64	337.63	331.61	334.82	2,160,618	-0.86(-0.26%)
Sep 17, 2024	353.66	353.84	334.95	335.67	4,547,346	-17.01(-4.82%)
Sep 16, 2024	349.42	353.54	348.21	352.68	2,546,720	+4.52(+1.30%)
Sep 13, 2024	349.68	350.00	347.38	348.16	1,819,391	-0.31(-0.09%)
Sep 12, 2024	349.06	350.99	343.80	348.47	2,191,162	-0.42(-0.12%)
Sep 11, 2024	344.96	349.30	340.85	348.89	2,130,593	+2.60(+0.75%)
Sep 10, 2024	342.42	346.59	340.83	346.29	1,662,449	+5.87(+1.72%)
Sep 09, 2024	339.25	340.86	337.71	340.42	1,575,807	+1.96(+0.58%)
Sep 06, 2024	339.32	341.06	335.39	338.46	1,620,132	-1.09(-0.32%)
Sep 05, 2024	342.82	343.05	338.12	339.55	1,200,141	-3.05(-0.89%)
Sep 04, 2024	338.62	343.51	337.61	342.60	1,484,425	+2.10(+0.62%)