Advertisement
U.S. markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed Price. Currency in USD
346.61+5.67 (+1.66%)
At close: 04:00PM EDT
346.00 -0.61 (-0.18%)
After hours: 07:54PM EDT
  • Dividend

    ACN announced a cash dividend of 1.29 with an ex-date of Apr. 10, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024341.42346.98340.84346.61346.613,614,400
Mar 27, 2024337.88342.36337.88340.94340.943,295,200
Mar 26, 2024335.14337.84334.34336.39336.393,006,500
Mar 25, 2024336.01336.01329.69333.82333.825,320,000
Mar 22, 2024350.33350.47335.79337.50337.505,899,300
Mar 21, 2024363.99369.03342.28345.03345.039,574,800
Mar 20, 2024378.03381.27375.20380.44380.442,877,600
Mar 19, 2024373.49378.33371.03378.08378.082,062,800
Mar 18, 2024378.76378.94372.18372.67372.672,164,400
Mar 15, 2024368.79375.14366.87374.60374.603,865,400
Mar 14, 2024380.98381.49376.56378.21378.211,706,700
Mar 13, 2024379.50381.18377.71378.72378.721,635,800
Mar 12, 2024375.00382.42374.85380.48380.481,793,700
Mar 11, 2024374.38375.56367.07373.22373.222,220,000
Mar 08, 2024386.69387.51377.73378.17378.171,641,100
Mar 07, 2024384.65387.51383.70386.91386.911,564,300
Mar 06, 2024380.00383.06377.80380.83380.831,451,200
Mar 05, 2024381.54384.16373.96376.88376.881,539,400
Mar 04, 2024382.31386.98381.61383.71383.711,642,900
Mar 01, 2024375.80382.00375.80380.99380.992,109,900
Feb 29, 2024380.40380.40374.15374.78374.783,329,500
Feb 28, 2024378.24379.49375.21378.03378.031,264,200
Feb 27, 2024377.00379.75374.90377.91377.911,083,200
Feb 26, 2024376.86380.30376.86377.48377.481,455,000
Feb 23, 2024373.99377.97372.83377.32377.321,614,500
Feb 22, 2024369.72372.19368.40371.31371.311,614,600
Feb 21, 2024360.34362.38358.97360.91360.911,758,000
Feb 20, 2024369.88370.00361.44362.95362.951,631,000
Feb 16, 2024372.30373.43368.35369.48369.482,410,200
Feb 15, 2024372.59374.56370.14371.51371.512,358,800
Feb 14, 2024366.24371.19366.24370.98370.982,114,600
Feb 13, 2024361.41365.76360.00362.81362.811,696,900
Feb 12, 2024369.49370.40366.18367.43367.431,325,000
Feb 09, 2024369.25372.48367.95371.67371.671,482,600
Feb 08, 2024367.68369.47366.92368.48368.481,679,800
Feb 07, 2024365.00369.92364.12366.65366.652,531,800
Feb 06, 2024370.52371.71362.40364.70364.704,012,000
Feb 05, 2024372.50374.00369.07370.34370.341,787,300
Feb 02, 2024372.19374.81369.48372.95372.951,590,500
Feb 01, 2024364.00371.21363.45370.91370.911,500,000
Jan 31, 2024371.00372.72363.44363.88363.882,320,100
Jan 30, 2024374.00375.25370.98371.30371.301,849,500
Jan 29, 2024370.52375.43370.08373.35373.351,683,100
Jan 26, 2024371.92374.14369.81371.07371.071,404,800
Jan 25, 2024372.38375.73370.12371.94371.942,227,400
Jan 24, 2024371.00372.24367.83368.90368.902,250,100
Jan 23, 2024367.36370.00365.64369.86369.861,693,100
Jan 22, 2024364.00368.65363.50367.21367.212,302,500
Jan 19, 2024361.53364.82360.12363.90363.902,506,200
Jan 18, 2024356.02359.78355.17359.55359.552,064,100
Jan 17, 2024351.81357.33351.81353.65353.651,917,100
Jan 17, 20241.29 Dividend
Jan 16, 2024352.37356.48351.11354.56353.272,097,500
Jan 12, 2024350.00357.66348.71356.33355.032,405,900
Jan 11, 2024343.50348.43343.05347.97346.701,785,800
Jan 10, 2024344.58345.63342.78345.33344.071,569,100
Jan 09, 2024339.27342.76338.03342.75341.501,625,900
Jan 08, 2024335.00340.47335.00340.35339.111,909,500
Jan 05, 2024338.00339.75335.54336.62335.401,510,800
Jan 04, 2024337.92339.80336.53337.09335.862,750,600
Jan 03, 2024342.53343.77337.53337.92336.693,060,900
Jan 02, 2024348.19350.30345.29346.92345.662,319,500
Dec 29, 2023351.79352.91349.43350.91349.631,233,500
Dec 28, 2023354.14354.50351.25351.59350.311,300,800
Dec 27, 2023354.50355.38351.63353.82352.531,309,700
Dec 26, 2023354.14354.93351.51353.43352.141,535,700
Dec 22, 2023350.00354.82347.91354.45353.162,313,900
Dec 21, 2023340.17349.50340.17348.75347.483,304,200
Dec 20, 2023345.56346.63339.21339.50338.263,406,200
Dec 19, 2023332.73344.80332.02341.51340.273,252,800
Dec 18, 2023342.66343.98340.64341.85340.613,208,000
Dec 15, 2023338.44346.96336.25344.15342.903,880,200
Dec 14, 2023342.74345.39340.74342.73341.482,551,300
Dec 13, 2023343.40345.20339.87343.64342.392,461,000
Dec 12, 2023341.93343.25341.20343.22341.971,935,300
Dec 11, 2023335.21342.39335.20342.31341.061,814,100
Dec 08, 2023335.10337.71334.56337.23336.001,274,500
Dec 07, 2023336.56336.56334.22335.10333.881,870,200
Dec 06, 2023337.77339.46334.98335.41334.191,502,100
Dec 05, 2023334.63337.33333.31335.83334.611,516,500
Dec 04, 2023335.19338.81334.17336.43335.212,349,500
Dec 01, 2023333.80338.50333.16338.06336.831,688,000
Nov 30, 2023334.20335.00332.16333.14331.934,298,100
Nov 29, 2023335.00335.80332.78333.34332.131,307,300
Nov 28, 2023331.60333.19329.99332.56331.351,377,800
Nov 27, 2023333.82334.43332.19332.43331.221,586,900
Nov 24, 2023333.15334.90332.09334.04332.82708,500
Nov 22, 2023334.24335.53332.81333.13331.921,425,700
Nov 21, 2023331.30332.44328.76330.26329.061,602,800
Nov 20, 2023326.46332.05326.22330.90329.701,413,900
Nov 17, 2023327.66328.93326.22327.83326.641,561,500
Nov 16, 2023327.10329.67326.08327.32326.132,142,100
Nov 15, 2023319.62325.72318.74325.50324.322,347,100
Nov 14, 2023319.82322.19318.83320.49319.321,823,700
Nov 13, 2023316.01316.96314.31315.63314.481,448,600
Nov 10, 2023315.54320.27314.76319.69318.531,433,500
Nov 09, 2023317.28317.39313.45314.22313.081,574,900
Nov 08, 2023316.87319.46315.38317.82316.661,815,000
Nov 07, 2023313.00318.37312.71315.19314.041,860,400
Nov 06, 2023312.32314.18311.04313.09311.951,426,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...