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 )

325.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	322.28	325.21	321.94	325.13	2,271,653	+5.30(+1.66%)
Aug 14, 2024	320.00	322.07	318.02	319.83	1,406,245	+0.50(+0.16%)
Aug 13, 2024	316.11	320.18	315.13	319.33	2,269,566	+5.37(+1.71%)
Aug 12, 2024	315.47	317.47	312.74	313.96	2,276,547	-1.87(-0.59%)
Aug 09, 2024	316.20	317.32	313.22	315.83	1,851,307	-0.05(-0.02%)
Aug 08, 2024	315.30	319.51	314.47	315.88	2,213,703	-2.14(-0.67%)
Aug 07, 2024	319.95	325.74	317.93	318.02	2,327,551	-0.66(-0.21%)
Aug 06, 2024	317.00	322.66	315.72	318.68	2,284,254	+4.94(+1.57%)
Aug 05, 2024	311.61	317.87	310.23	313.74	3,186,569	-9.41(-2.91%)
Aug 02, 2024	324.99	326.68	320.35	323.15	2,686,940	-4.93(-1.50%)
Aug 01, 2024	333.88	338.92	326.42	328.08	2,539,426	-2.54(-0.77%)
Jul 31, 2024	331.64	333.93	329.04	330.62	2,606,315	+1.42(+0.43%)
Jul 30, 2024	327.49	330.45	326.95	329.20	1,985,462	+3.00(+0.92%)
Jul 29, 2024	328.66	328.98	323.87	326.20	1,629,267	-2.26(-0.69%)
Jul 26, 2024	325.92	329.81	325.21	328.46	2,438,248	-1.66(-0.50%)
Jul 25, 2024	325.59	335.69	323.34	330.12	2,764,788	+1.44(+0.44%)
Jul 24, 2024	329.38	332.54	328.13	328.68	3,287,405	-1.65(-0.50%)
Jul 23, 2024	331.43	332.20	327.97	330.33	1,994,151	-1.18(-0.36%)
Jul 22, 2024	330.72	332.82	329.72	331.51	3,419,275	+2.32(+0.70%)
Jul 19, 2024	331.09	335.79	327.71	329.19	5,376,260	+1.09(+0.33%)
Jul 18, 2024	329.41	336.25	327.84	328.10	4,563,844	+2.50(+0.77%)
Jul 17, 2024	325.95	328.57	323.62	325.60	4,383,853	+0.60(+0.18%)
Jul 16, 2024	318.38	325.15	318.03	325.00	3,640,481	+7.13(+2.24%)
Jul 15, 2024	312.67	319.37	312.67	317.87	3,866,275	+7.24(+2.33%)
Jul 12, 2024	299.59	312.02	299.03	310.63	3,951,628	+12.64(+4.24%)
Jul 11, 2024	295.44	302.18	293.98	297.99	2,988,051	+3.84(+1.31%)
Jul 10, 2024	295.60	296.70	289.26	294.15	2,293,059	-2.61(-0.88%)
Jul 09, 2024	297.78	297.84	293.19	296.76	2,490,117	-1.40(-0.47%)
Jul 08, 2024	299.15	300.63	294.31	298.16	2,569,047	+0.33(+0.11%)
Jul 05, 2024	303.58	303.92	296.38	297.83	3,172,798	-6.58(-2.16%)
Jul 03, 2024	303.42	305.55	302.65	304.42	1,781,032	+1.91(+0.63%)
Jul 02, 2024	299.62	302.67	299.62	302.50	2,186,741	+1.27(+0.42%)
Jul 01, 2024	302.40	303.03	298.29	301.23	2,421,877	-0.86(-0.28%)
Jun 28, 2024	302.21	304.21	300.33	302.08	14,971,213	+0.22(+0.07%)
Jun 27, 2024	303.67	304.13	300.14	301.87	3,176,070	-1.42(-0.47%)
Jun 26, 2024	298.61	304.40	298.12	303.29	3,175,827	-2.54(-0.83%)
Jun 25, 2024	306.63	308.65	304.10	305.83	4,518,044	-0.04(-0.01%)
Jun 24, 2024	304.03	311.01	303.35	305.87	4,418,791	-1.76(-0.57%)
Jun 21, 2024	305.69	309.00	301.26	307.63	8,534,026	+2.81(+0.92%)
Jun 20, 2024	313.26	316.34	296.70	304.82	11,524,375	+20.72(+7.29%)
Jun 18, 2024	284.06	288.64	283.15	284.10	5,338,271	-0.18(-0.06%)
Jun 17, 2024	284.98	287.34	282.71	284.28	3,575,108	-1.18(-0.41%)
Jun 14, 2024	280.18	285.70	279.48	285.46	2,979,222	+4.37(+1.56%)
Jun 13, 2024	286.41	288.28	280.86	281.09	3,137,551	-3.40(-1.19%)
Jun 12, 2024	290.36	292.87	284.19	284.48	3,765,955	-8.45(-2.89%)
Jun 11, 2024	288.85	293.02	287.53	292.94	2,468,169	+3.77(+1.30%)
Jun 10, 2024	286.12	289.25	285.76	289.16	2,520,911	+2.02(+0.70%)
Jun 07, 2024	290.17	290.54	286.89	287.14	2,638,495	-3.32(-1.14%)
Jun 06, 2024	289.93	292.59	289.33	290.47	2,372,903	+0.72(+0.25%)
Jun 05, 2024	287.00	291.03	286.80	289.75	3,015,161	+2.95(+1.03%)
Jun 04, 2024	280.53	287.62	279.12	286.80	3,513,930	+6.27(+2.24%)

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