Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Accenture Plc (NY: ACN )

345.67 +0.85 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,311,967	-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	2,139,973	+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	347.01	352.05	2,434,857	+3.77(+1.08%)
Sep 27, 2024	354.88	356.89	347.88	348.28	2,585,881	-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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Accenture Plc (NY: ACN )

Historical Prices