Singapore markets closed

Accenture plc (ACN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.29-2.51 (-0.88%)
At close: 04:00PM EDT
283.00 +0.71 (+0.25%)
Pre-market: 09:11AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024284.80285.38278.70282.29282.296,882,088
27 May 2024299.37300.32278.69282.29282.2919,900,000
20 May 2024303.51310.99300.33300.99300.9911,291,200
13 May 2024308.15312.29300.01303.59303.5914,554,500
06 May 2024305.17313.40302.92306.33306.3312,166,300
29 Apr 2024307.06308.62298.10303.71303.7118,012,600
22 Apr 2024318.54319.81305.35308.01308.0115,578,200
15 Apr 2024316.05321.60311.84316.88316.8815,064,800
10 Apr 20241.29 Dividend
08 Apr 2024334.03335.00313.19315.40314.1813,416,800
01 Apr 2024344.86345.00330.17333.00331.7212,716,900
25 Mar 2024336.01346.98329.69346.61345.2715,236,600
18 Mar 2024378.76381.27335.79337.50336.2022,578,900
11 Mar 2024374.38382.42366.87374.60373.1611,221,600
04 Mar 2024382.31387.51373.96378.17376.717,838,900
26 Feb 2024376.86382.00374.15380.99379.529,241,800
19 Feb 2024369.88377.97358.97377.32375.866,618,100
12 Feb 2024369.49374.56360.00369.48368.059,905,500
05 Feb 2024372.50374.00362.40371.67370.2411,493,500
29 Jan 2024370.52375.43363.44372.95371.518,943,200
22 Jan 2024364.00375.73363.50371.07369.649,877,900
17 Jan 20241.29 Dividend
15 Jan 2024352.37364.82351.11363.90361.188,584,900
08 Jan 2024335.00357.66335.00356.33353.669,296,200
01 Jan 2024348.19350.30335.54336.62334.109,641,800
25 Dec 2023354.14355.38349.43350.91348.285,379,700
18 Dec 2023342.66354.82332.02354.45351.8015,485,100
11 Dec 2023335.21346.96335.20344.15341.5812,641,900
04 Dec 2023335.19339.46333.31337.23334.718,512,800
27 Nov 2023333.82338.50329.99338.06335.5310,258,100
20 Nov 2023326.46335.53326.22334.04331.545,150,900
13 Nov 2023316.01329.67314.31327.83325.389,323,000
06 Nov 2023312.32320.27311.04319.69317.308,110,000
30 Oct 2023291.74316.73289.66313.49311.1410,068,300
23 Oct 2023295.00298.49288.46290.04287.879,511,800
16 Oct 2023304.02309.83295.93297.00294.788,212,000
11 Oct 20231.29 Dividend
09 Oct 2023309.82315.43300.10301.83298.338,578,200
02 Oct 2023307.57315.11305.11312.19308.5711,208,800
25 Sept 2023315.56318.68294.49307.11303.5514,332,100
18 Sept 2023312.00323.32311.00316.09312.438,848,600
11 Sept 2023327.49328.23311.46312.53308.9112,491,900
04 Sept 2023327.74330.44323.23325.47321.705,934,300
28 Aug 2023318.76328.72318.74327.74323.947,950,800
21 Aug 2023304.22319.74303.04318.76315.077,227,200
14 Aug 2023308.04312.47301.31302.94299.437,453,600
07 Aug 2023314.09316.13306.13309.05305.477,799,000
31 Jul 2023315.00321.38311.25312.00308.398,561,400
24 Jul 2023314.61323.56312.68315.55311.909,920,000
17 Jul 2023315.68324.19310.72314.80311.1511,141,500
12 Jul 20231.12 Dividend
10 Jul 2023305.21317.89304.12315.77310.987,938,700
03 Jul 2023308.00311.98304.65305.76301.136,376,200
26 Jun 2023296.59312.69296.11308.58303.9012,350,700
19 Jun 2023317.26320.64296.00298.43293.9115,593,600
12 Jun 2023307.83327.93307.54319.54314.7017,600,500
05 Jun 2023305.34312.00301.76308.72304.0411,990,300
29 May 2023304.68312.20300.09311.39306.679,936,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.