Accenture xStock Historical Data

ACNX
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 182.8
-9.95%
$ 182,800 $ 129,699
Mar 30 $ 204.01
+5.08%
$ 203,000 $ 124,366
Mar 23 $ 194.14
-5.71%
$ 194,140 $ 115,764
Mar 16 $ 205.89
+3.56%
$ 205,890 $ 141,644
Mar 16 $ 205.89
+3.56%
$ 205,890 $ 141,644
Mar 9 $ 200.27
-7.27%
$ 200,270 $ 141,610
Mar 2 $ 215.59
+2.38%
$ 215,970 $ 112,346
Feb 23 $ 210.57
-2.39%
$ 210,570 $ 150,610
Feb 16 $ 216.51
-5.56%
$ 215,724 $ 110,680
Feb 9 $ 229.51
-3.60%
$ 229,220 $ 183,678
Feb 2 $ 242.59
-8.19%
$ 238,075 $ 230,867
Jan 26 $ 264.23
-6.42%
$ 264,230 $ 142,652
Jan 19 $ 281.78
-1.78%
$ 282,360 $ 149,692
Jan 12 $ 287.3
+1.73%
$ 287,300 $ 156,095
Jan 5 $ 282.23
+6.70%
$ 282,420 $ 142,264
Dec 29 $ 263.36
-3.47%
$ 262,360 $ 75,016
Dec 22 $ 273.72
-0.88%
$ 272,820 $ 71,890
Dec 15 $ 276.16
+1.01%
$ 276,160 $ 50,929
Dec 8 $ 273.41
-0.01%
$ -- $ 117
Dec 1 $ 273.71
+7.15%
$ -- $ 31,710
Nov 24 $ 248.75
-1.75%
$ -- $ 1,235
Nov 17 $ 244.49
+0.48%
$ -- $ 20,402
Nov 10 $ 244.49
-2.81%
$ -- $ 1,569
Nov 3 $ 237.4
-5.98%
$ -- $ 852
Oct 27 $ 251.63
+0.88%
$ -- $ 1,318
Oct 20 $ 251.25
+5.77%
$ -- $ 149
Oct 13 $ 233.01
-3.28%
$ -- $ 226
Oct 6 $ 253.43
+3.56%
$ -- $ 43,432
Sep 29 $ 244.7
+2.33%
$ -- $ 1.33 million
Sep 22 $ 238.83
+0.44%
$ -- $ 480,426
Sep 15 $ 238.22
-0.94%
$ -- $ 234
Sep 8 $ 240.47
-0.95%
$ -- $ 111
Aug 18 $ 259.09
+4.82%
$ -- $ 4.21 million
Aug 11 $ 247.18
+3.60%
$ 247,180 $ 5.95 million
Aug 4 $ 238.64
-6.61%
$ 238,600 $ 7.71 million
Jul 28 $ 255.61
-4.31%
$ 254,220 $ 2.12 million
Download