The closing price for Accenture (ACN) in 2020 was $244.35, on December 31, 2020. It was up 25.9% for the year. The latest price is $313.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $240.97 | $244.45 | $240.86 | $244.35 | 1,325,300 |
December 30 2020 | $241.97 | $242.51 | $240.59 | $240.91 | 992,800 |
December 29 2020 | $244.05 | $244.18 | $240.62 | $241.12 | 1,065,200 |
December 28 2020 | $242.96 | $243.56 | $241.71 | $242.92 | 1,057,100 |
December 24 2020 | $241.34 | $243.01 | $239.74 | $240.69 | 528,100 |
December 23 2020 | $243.99 | $245.01 | $240.72 | $240.82 | 1,455,900 |
December 22 2020 | $244.02 | $244.26 | $241.67 | $242.72 | 1,602,900 |
December 21 2020 | $244.26 | $246.33 | $241.10 | $244.54 | 2,680,500 |
December 18 2020 | $246.85 | $249.73 | $241.92 | $249.06 | 5,948,000 |
December 17 2020 | $246.75 | $253.67 | $246.30 | $247.40 | 4,855,600 |
December 16 2020 | $231.07 | $232.26 | $230.33 | $231.48 | 2,248,000 |
December 15 2020 | $232.84 | $232.84 | $229.24 | $231.10 | 2,415,800 |
December 14 2020 | $231.15 | $233.29 | $227.83 | $228.01 | 2,412,500 |
December 11 2020 | $230.02 | $230.98 | $228.76 | $229.96 | 1,838,900 |
December 10 2020 | $230.00 | $231.82 | $228.83 | $230.27 | 1,874,000 |
December 09 2020 | $233.97 | $234.35 | $229.71 | $230.84 | 2,201,500 |
December 08 2020 | $232.93 | $234.39 | $231.24 | $233.73 | 1,825,600 |
December 07 2020 | $233.72 | $234.80 | $232.33 | $233.21 | 1,973,400 |
December 04 2020 | $234.07 | $237.10 | $233.91 | $237.08 | 1,852,700 |
December 03 2020 | $233.86 | $235.46 | $232.79 | $233.80 | 1,552,300 |
December 02 2020 | $234.53 | $235.56 | $232.11 | $233.54 | 1,671,100 |
December 01 2020 | $235.27 | $237.54 | $234.07 | $235.98 | 2,078,600 |
November 30 2020 | $232.98 | $234.27 | $230.39 | $233.01 | 2,441,400 |
November 27 2020 | $233.94 | $234.71 | $232.47 | $233.97 | 888,100 |
November 25 2020 | $233.86 | $234.24 | $232.29 | $233.23 | 1,434,000 |
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.
