ACN

Accenture Historical Data - ACN

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Accenture Plc ACN NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-4.54 -1.79% 248.455 10:29:14
Open Price Low Price High Price Close Price Previous Close
251.24 246.81 251.24 252.99
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week257.87262.38246.81256.091,804,101-9.41-3.65%
1 Month258.67266.53246.81257.871,896,871-10.22-3.95%
3 Months225.00271.1752224.40252.091,936,27823.4610.42%
6 Months221.50271.1752210.42239.611,855,65926.9612.17%
1 Year206.29271.1752137.152206.982,290,83642.1720.44%
3 Years162.33271.1752132.63184.512,085,26986.1353.06%
5 Years102.67271.175291.40159.372,081,036145.79141.99%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 252.99 0.95 0.38% 253.19 254.4096 251.14 1,345,307
Jan 25 2021 252.04 -2.73 -1.07% 252.25 253.79 249.06 1,921,636
Jan 22 2021 254.77 -3.17 -1.23% 255.37 256.37 253.57 2,049,622
Jan 21 2021 257.94 -3.73 -1.43% 260.10 261.81 256.91 1,622,020
Jan 20 2021 261.67 5.83 2.28% 257.87 262.38 257.00 2,081,918
Jan 19 2021 255.84 2.19 0.86% 254.41 257.295 253.75 2,249,376
Jan 15 2021 253.65 -1.35 -0.53% 253.62 255.97 253.03 1,914,573
Jan 14 2021 255.00 -2.08 -0.81% 257.25 257.25 254.12 2,253,236
Jan 13 2021 257.08 -1.32 -0.51% 256.74 259.09 256.45 1,870,724
Jan 12 2021 258.40 -1.95 -0.75% 260.12 261.22 256.02 1,877,038
Jan 11 2021 260.35 -3.81 -1.44% 262.83 264.71 260.27 1,745,080
Jan 08 2021 264.16 0.96 0.36% 264.12 266.53 261.29 2,009,972
Jan 07 2021 263.20 2.46 0.94% 260.36 264.92 260.34 2,035,349
Jan 06 2021 260.74 2.82 1.09% 259.20 263.59 256.95 2,535,549
Jan 05 2021 257.92 1.46 0.57% 256.40 258.64 255.14 1,809,180
Jan 04 2021 256.46 -4.75 -1.82% 261.00 261.658 254.05 2,505,016
Dec 31 2020 261.21 3.67 1.43% 257.50 261.32 257.475 1,325,321
Dec 30 2020 257.54 -0.22 -0.09% 258.67 259.2451 257.19 992,768
Dec 29 2020 257.76 -1.92 -0.74% 260.89 261.0261 257.225 1,065,153
Dec 28 2020 259.68 2.38 0.92% 259.73 260.37 258.39 1,057,068
See More Historical Prices »
Your Recent History
NYSE
ACN
Accenture
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 16:44:16