Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY:ACN)

298.89 +3.43 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 296.74 299.01 295.74 298.89 3,136,878 +3.43(+1.16%)
Jun 27, 2025 295.88 296.70 292.99 295.46 4,159,540 -0.62(-0.21%)
Jun 26, 2025 296.59 296.96 292.60 296.08 3,633,850 +1.48(+0.50%)
Jun 25, 2025 301.00 301.65 294.35 294.60 3,164,533 -6.12(-2.04%)
Jun 24, 2025 295.68 301.65 295.01 300.72 4,940,536 +5.72(+1.94%)
Jun 23, 2025 286.00 295.33 284.23 295.00 5,451,697 +9.63(+3.37%)
Jun 20, 2025 281.43 288.87 273.19 285.37 11,697,490 -21.01(-6.86%)
Jun 18, 2025 314.20 314.20 305.87 306.38 4,593,077 -5.65(-1.81%)
Jun 17, 2025 312.97 315.95 311.85 312.03 2,533,465 -2.30(-0.73%)
Jun 16, 2025 314.33 317.05 312.81 314.33 2,929,796 +2.62(+0.84%)
Jun 13, 2025 314.32 317.31 311.28 311.71 3,102,672 -6.42(-2.02%)
Jun 12, 2025 317.50 318.62 316.11 318.13 2,194,383 -1.09(-0.34%)
Jun 11, 2025 320.92 321.77 317.84 319.22 1,859,070 -1.70(-0.53%)
Jun 10, 2025 317.57 321.69 317.00 320.92 2,356,089 +4.30(+1.36%)
Jun 09, 2025 318.01 319.23 316.04 316.62 2,291,285 -1.03(-0.32%)
Jun 06, 2025 318.42 320.15 316.38 317.65 2,309,568 +2.27(+0.72%)
Jun 05, 2025 317.30 317.96 313.41 315.38 3,787,692 -1.02(-0.32%)
Jun 04, 2025 315.11 316.79 314.38 316.40 2,462,177 +3.50(+1.12%)
Jun 03, 2025 313.00 313.99 310.60 312.90 3,678,239 -1.57(-0.50%)
Jun 02, 2025 313.63 314.94 311.21 314.47 2,340,450 -2.35(-0.74%)
May 30, 2025 318.16 318.99 314.09 316.82 4,017,045 -0.91(-0.29%)
May 29, 2025 317.52 318.42 314.78 317.73 2,557,854 +1.74(+0.55%)
May 28, 2025 314.75 317.39 314.05 315.99 3,436,546 +0.56(+0.18%)
May 27, 2025 313.52 315.70 312.01 315.43 3,248,880 +5.85(+1.89%)
May 23, 2025 311.11 311.73 307.87 309.58 2,947,689 -6.87(-2.17%)
May 22, 2025 317.51 319.19 316.04 316.45 2,996,608 -1.27(-0.40%)
May 21, 2025 317.04 322.86 316.42 317.72 2,788,112 -2.46(-0.77%)
May 20, 2025 318.46 320.33 317.39 320.18 2,929,227 +0.79(+0.25%)
May 19, 2025 315.79 320.89 315.07 319.39 2,247,359 +1.70(+0.54%)
May 16, 2025 317.42 318.06 309.73 317.69 3,968,039 -5.52(-1.71%)
May 15, 2025 320.22 324.00 319.75 323.21 3,050,449 +2.80(+0.87%)
May 14, 2025 321.54 322.10 317.90 320.41 2,417,160 -2.12(-0.66%)
May 13, 2025 321.92 325.71 321.56 322.53 2,775,482 +0.44(+0.14%)
May 12, 2025 316.47 322.47 315.36 322.09 3,271,323 +14.19(+4.61%)
May 09, 2025 310.03 311.59 306.70 307.90 1,844,519 -0.98(-0.32%)
May 08, 2025 309.00 313.25 308.00 308.88 2,861,630 +2.79(+0.91%)
May 07, 2025 304.80 308.09 303.47 306.09 2,647,767 +2.29(+0.75%)
May 06, 2025 303.86 305.95 303.20 303.80 2,719,405 -3.91(-1.27%)
May 05, 2025 303.42 309.41 303.41 307.71 3,547,474 +2.38(+0.78%)
May 02, 2025 305.00 306.34 303.87 305.33 1,810,086 +4.80(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.