Accenture Plc (NY: ACN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2023	309.48	312.00	307.16	311.03	2,489,958	+2.99(+0.97%)
Jun 06, 2023	302.88	309.31	301.76	308.04	2,419,364	+3.59(+1.18%)
Jun 05, 2023	305.34	307.40	301.89	304.45	3,442,949	-6.94(-2.23%)
Jun 02, 2023	307.50	312.20	306.62	311.39	2,272,722	+6.19(+2.03%)
Jun 01, 2023	305.73	306.09	300.09	305.20	2,393,706	-0.72(-0.24%)
May 31, 2023	304.68	310.35	303.00	305.92	5,270,111	-2.51(-0.81%)
May 30, 2023	306.21	318.91	305.00	308.43	6,238,372	+4.83(+1.59%)
May 26, 2023	294.00	308.60	293.64	303.60	4,578,874	+11.84(+4.06%)
May 25, 2023	288.51	293.15	285.18	291.76	3,689,971	+4.94(+1.72%)
May 24, 2023	286.03	288.29	284.90	286.82	2,815,326	-1.28(-0.44%)
May 23, 2023	289.16	291.04	287.12	288.10	2,219,845	-2.85(-0.98%)
May 22, 2023	289.37	291.77	288.87	290.95	2,044,082	+1.04(+0.36%)
May 19, 2023	288.60	291.35	287.35	289.91	2,213,296	+2.43(+0.85%)
May 18, 2023	284.54	287.92	284.26	287.48	1,869,788	+2.85(+1.00%)
May 17, 2023	281.19	286.37	280.23	284.63	2,486,572	+5.44(+1.95%)
May 16, 2023	277.09	280.70	276.36	279.19	2,078,989	+1.68(+0.61%)
May 15, 2023	276.31	278.53	274.62	277.51	2,762,682	+0.32(+0.12%)
May 12, 2023	273.13	277.30	272.50	277.19	2,664,437	+4.92(+1.81%)
May 11, 2023	270.31	272.44	268.18	272.27	2,915,771	+3.38(+1.26%)
May 10, 2023	265.85	269.91	264.42	268.89	2,800,248	+5.41(+2.05%)
May 09, 2023	262.95	264.49	261.68	263.48	2,712,006	-1.34(-0.51%)
May 08, 2023	266.02	267.00	263.46	264.82	1,843,034	-0.83(-0.31%)
May 05, 2023	269.22	270.38	264.39	265.65	2,592,692	-0.85(-0.32%)
May 04, 2023	273.28	273.78	265.68	266.50	2,585,809	-8.68(-3.15%)
May 03, 2023	278.12	279.57	274.81	275.18	1,951,231	-1.56(-0.56%)
May 02, 2023	279.86	280.38	274.03	276.74	1,728,380	-2.68(-0.96%)
May 01, 2023	279.09	279.91	277.45	279.42	1,165,602	-0.87(-0.31%)
Apr 28, 2023	273.72	280.43	273.72	280.29	2,084,465	+4.84(+1.76%)
Apr 27, 2023	273.85	276.49	270.83	275.45	1,983,743	+4.24(+1.56%)
Apr 26, 2023	271.85	273.57	270.20	271.21	2,093,398	+0.51(+0.19%)
Apr 25, 2023	275.86	276.71	270.59	270.70	1,934,836	-6.55(-2.36%)
Apr 24, 2023	275.80	277.62	274.86	277.25	1,359,766	+0.92(+0.33%)
Apr 21, 2023	275.73	277.83	275.39	276.33	1,600,698	+0.78(+0.28%)
Apr 20, 2023	277.28	277.57	274.00	275.55	2,686,079	-4.35(-1.55%)
Apr 19, 2023	278.80	280.00	277.51	279.90	2,204,720	-0.06(-0.02%)
Apr 18, 2023	281.36	281.41	278.41	279.96	1,893,836	-0.02(-0.01%)
Apr 17, 2023	278.78	281.82	278.78	279.98	2,899,020	+0.73(+0.26%)
Apr 14, 2023	283.29	284.95	277.78	279.25	2,879,263	-6.02(-2.11%)
Apr 13, 2023	283.00	285.42	279.72	285.27	3,164,357	+1.51(+0.53%)
Apr 12, 2023	288.39	288.65	282.94	283.76	2,655,993	-1.45(-0.51%)
Apr 11, 2023	281.90	286.54	281.44	285.21	3,134,724	+4.63(+1.65%)
Apr 10, 2023	276.90	280.63	275.28	280.58	1,582,054	-0.02(-0.01%)
Apr 06, 2023	279.56	281.14	277.77	280.60	2,133,677	+0.37(+0.13%)
Apr 05, 2023	285.12	285.78	279.81	280.23	2,452,760	-4.49(-1.58%)
Apr 04, 2023	283.33	286.31	283.11	284.72	2,340,859	+0.00(+0.00%)

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.