Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

362.37 +0.21 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 360.15 365.00 360.00 362.37 1,311,279 +0.21(+0.06%)
Nov 27, 2024 364.08 365.67 360.88 362.16 1,657,041 -1.02(-0.28%)
Nov 26, 2024 361.99 364.53 360.62 363.18 2,106,153 +1.89(+0.52%)
Nov 25, 2024 360.00 364.15 358.50 361.29 3,054,768 +2.63(+0.73%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.