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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Accenture Plc (NY:ACN)

179.37 +2.40 (+1.36%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2026 178.00 181.94 176.63 176.97 4,411,882 -1.39(-0.78%)
Apr 24, 2026 178.75 179.95 173.84 178.36 4,568,781 +0.08(+0.04%)
Apr 23, 2026 181.00 181.39 174.87 178.28 7,386,464 -11.82(-6.22%)
Apr 22, 2026 193.13 194.76 188.19 190.10 4,080,689 -4.32(-2.22%)
Apr 21, 2026 195.15 199.53 193.78 194.42 4,203,115 -0.64(-0.33%)
Apr 20, 2026 197.23 199.58 193.98 195.06 4,631,874 -2.59(-1.31%)
Apr 17, 2026 195.86 199.65 195.81 197.65 4,501,524 +3.65(+1.88%)
Apr 16, 2026 196.24 196.69 191.29 194.00 4,849,528 +0.00(+0.00%)
Apr 15, 2026 193.01 196.45 191.51 194.00 4,433,250 +3.63(+1.91%)
Apr 14, 2026 192.72 194.30 189.51 190.37 4,629,591 -1.58(-0.82%)
Apr 13, 2026 180.98 192.04 180.37 191.95 6,681,397 +12.42(+6.92%)
Apr 10, 2026 185.83 185.98 177.50 179.53 7,261,042 -6.50(-3.49%)
Apr 09, 2026 190.74 190.75 182.38 186.03 6,064,566 -6.18(-3.22%)
Apr 08, 2026 199.25 200.46 191.90 192.21 4,993,613 -3.43(-1.75%)
Apr 07, 2026 197.31 198.59 194.85 195.64 4,035,684 -1.64(-0.83%)
Apr 06, 2026 199.27 200.02 193.70 197.28 5,548,144 -2.36(-1.18%)
Apr 02, 2026 195.96 199.64 193.65 199.64 5,565,794 +4.23(+2.17%)
Apr 01, 2026 195.48 196.83 190.38 195.40 4,851,003 -1.22(-0.62%)
Mar 31, 2026 198.32 199.81 194.28 196.62 6,965,892 +0.73(+0.37%)
Mar 30, 2026 193.36 196.90 192.58 195.89 4,675,940 +4.91(+2.57%)
Mar 27, 2026 193.36 193.90 188.67 190.98 4,932,019 -3.79(-1.94%)
Mar 26, 2026 189.86 195.94 189.35 194.77 4,958,576 +4.09(+2.15%)
Mar 25, 2026 193.85 195.58 187.08 190.67 4,407,810 -1.24(-0.65%)
Mar 24, 2026 195.91 196.81 189.05 191.91 5,156,896 -6.42(-3.24%)
Mar 23, 2026 201.92 202.73 197.05 198.34 4,869,259 +0.03(+0.02%)
Mar 20, 2026 201.79 205.68 196.82 198.31 44,711,928 -3.53(-1.75%)
Mar 19, 2026 185.43 206.23 185.43 201.84 10,703,472 +8.33(+4.30%)
Mar 18, 2026 197.08 198.12 192.63 193.51 8,137,789 -3.48(-1.77%)
Mar 17, 2026 198.57 203.22 196.40 196.99 5,777,837 -0.64(-0.33%)
Mar 16, 2026 195.83 198.78 194.00 197.63 7,899,165 +2.64(+1.35%)
Mar 13, 2026 195.68 198.72 193.43 195.00 4,259,101 +0.59(+0.31%)
Mar 12, 2026 199.31 203.28 193.84 194.40 7,109,265 -5.38(-2.70%)
Mar 11, 2026 201.74 204.94 196.00 199.79 5,176,315 -0.15(-0.07%)
Mar 10, 2026 206.85 206.85 198.06 199.93 5,206,712 -7.66(-3.69%)
Mar 09, 2026 211.05 213.84 204.10 207.60 7,915,743 -5.59(-2.62%)
Mar 06, 2026 213.40 216.76 210.22 213.19 6,558,019 +0.99(+0.47%)
Mar 05, 2026 208.04 214.83 207.54 212.20 7,501,862 +3.97(+1.90%)
Mar 04, 2026 210.02 213.73 206.86 208.23 5,596,346 +0.11(+0.05%)
Mar 03, 2026 201.29 211.45 201.29 208.12 5,868,053 +3.93(+1.92%)
Mar 02, 2026 203.51 207.39 202.60 204.20 7,324,359 -2.77(-1.34%)
Feb 27, 2026 202.45 207.10 197.58 206.97 7,996,917 +1.33(+0.65%)
Feb 26, 2026 192.37 205.75 192.36 205.64 10,924,625 +15.75(+8.29%)
Feb 25, 2026 194.71 195.16 187.14 189.89 14,274,476 -5.19(-2.66%)
Feb 24, 2026 198.85 202.58 194.44 195.08 11,213,103 -4.41(-2.21%)
Feb 23, 2026 210.34 212.22 197.43 199.49 10,089,691 -14.05(-6.58%)
Feb 20, 2026 211.74 216.63 210.15 213.54 5,982,821 +0.40(+0.19%)
Feb 19, 2026 213.19 214.46 209.28 213.14 8,098,195 -8.59(-3.87%)
Feb 18, 2026 217.57 222.37 215.34 221.73 5,010,881 +3.69(+1.69%)
Feb 17, 2026 223.72 227.18 215.50 218.04 7,519,879 -4.30(-1.94%)
Feb 13, 2026 221.33 225.40 219.06 222.34 7,709,668 +2.16(+0.98%)
Feb 12, 2026 228.31 228.31 213.35 220.18 9,802,048 -8.31(-3.64%)
Feb 11, 2026 239.89 240.27 226.91 228.49 6,128,050 -10.34(-4.33%)
Feb 10, 2026 235.47 241.55 233.02 238.84 5,721,375 +4.07(+1.73%)
Feb 09, 2026 233.61 236.99 229.91 234.77 4,810,746 -3.83(-1.60%)
Feb 06, 2026 230.35 239.06 230.05 238.60 5,069,004 +6.98(+3.01%)
Feb 05, 2026 238.45 242.67 230.77 231.62 6,158,858 -8.00(-3.34%)
Feb 04, 2026 235.84 243.01 229.90 239.62 7,698,576 +0.44(+0.18%)
Feb 03, 2026 247.34 249.44 236.14 239.18 9,195,623 -25.37(-9.59%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.