Accenture plc (ACN) Historical Stock Data
358.66 ↓2.39 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACN is up 0.01% a day on average. There have been 18 days where Accenture plc closed green and 12 days where ACN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 358.24 | 358.66 | ↑$0.42 (0.12%) | 357.28 | 364.64 | 2.21M |
| 2024-11-21 | 359.52 | 361.05 | ↑$1.53 (0.43%) | 358.31 | 363.50 | 2.24M |
| 2024-11-20 | 353.71 | 357.07 | ↑$3.36 (0.95%) | 351.65 | 357.33 | 1.79M |
| 2024-11-19 | 351.25 | 353.95 | ↑$2.70 (0.77%) | 349.99 | 353.97 | 2.45M |
| 2024-11-18 | 353.57 | 352.79 | ↓$0.78 (-0.22%) | 351.82 | 355.50 | 1.76M |
| 2024-11-15 | 360.28 | 353.57 | ↓$6.71 (-1.86%) | 348.85 | 360.31 | 3.62M |
| 2024-11-14 | 371.38 | 362.07 | ↓$9.31 (-2.51%) | 361.03 | 372.00 | 3.50M |
| 2024-11-13 | 359.54 | 370.22 | ↑$10.68 (2.97%) | 359.04 | 370.64 | 3.35M |
| 2024-11-12 | 357.64 | 360.61 | ↑$2.97 (0.83%) | 356.95 | 362.13 | 3.23M |
| 2024-11-11 | 355.00 | 357.30 | ↑$2.30 (0.65%) | 354.10 | 360.64 | 2.99M |
| 2024-11-08 | 360.77 | 355.53 | ↓$5.24 (-1.45%) | 355.12 | 362.76 | 2.29M |
| 2024-11-07 | 358.00 | 360.71 | ↑$2.71 (0.76%) | 356.29 | 362.00 | 2.25M |
| 2024-11-06 | 355.90 | 356.13 | ↑$0.23 (0.06%) | 353.00 | 357.23 | 3.01M |
| 2024-11-05 | 342.79 | 345.49 | ↑$2.70 (0.79%) | 342.21 | 347.42 | 1.55M |
| 2024-11-04 | 345.26 | 343.90 | ↓$1.36 (-0.39%) | 341.58 | 346.68 | 1.93M |
| 2024-11-01 | 346.94 | 345.67 | ↓$1.27 (-0.37%) | 344.83 | 347.95 | 2.58M |
| 2024-10-31 | 344.63 | 344.82 | ↑$0.19 (0.06%) | 342.62 | 347.86 | 3.08M |
| 2024-10-30 | 358.00 | 346.57 | ↓$11.43 (-3.19%) | 345.34 | 358.83 | 3.92M |
| 2024-10-29 | 360.91 | 363.04 | ↑$2.13 (0.59%) | 359.05 | 365.08 | 2.64M |
| 2024-10-28 | 364.00 | 361.32 | ↓$2.68 (-0.74%) | 360.39 | 366.99 | 2.72M |
| 2024-10-25 | 364.00 | 360.80 | ↓$3.20 (-0.88%) | 359.59 | 365.45 | 2.13M |
| 2024-10-24 | 367.50 | 364.23 | ↓$3.27 (-0.89%) | 363.75 | 373.44 | 2.31M |
| 2024-10-23 | 370.84 | 370.63 | ↓$0.21 (-0.06%) | 368.23 | 372.48 | 2.21M |
| 2024-10-22 | 374.62 | 371.79 | ↓$2.83 (-0.76%) | 371.13 | 374.86 | 1.74M |
| 2024-10-21 | 375.00 | 376.03 | ↑$1.03 (0.27%) | 374.21 | 377.34 | 1.79M |
| 2024-10-18 | 375.51 | 376.86 | ↑$1.35 (0.36%) | 373.65 | 377.33 | 1.89M |
| 2024-10-17 | 373.00 | 375.15 | ↑$2.15 (0.58%) | 371.78 | 375.51 | 1.91M |
| 2024-10-16 | 365.69 | 372.26 | ↑$6.57 (1.80%) | 364.88 | 372.87 | 2.11M |
| 2024-10-15 | 365.43 | 368.66 | ↑$3.23 (0.88%) | 365.43 | 371.00 | 2.96M |
| 2024-10-14 | 361.58 | 364.60 | ↑$3.02 (0.84%) | 361.16 | 365.62 | 2.26M |
Create an account or log in to view more rows.
$ACN pressure
$ACN this is just going to go up forever
$ACN Fuk the 1% even though i feel like the 1%
$ACN dont be a POS today
$ACN Buy the dip
$ACN might get a sell off today
$ACN if your selling dont regret it later
$ACN what time we going green?
$ACN dont be a POS today
$ACN my put options are fine