accenture stock price 2022

The closing price for Accenture (ACN) in 2022 was $254.87, on December 30, 2022. It was down 34.8% for the year. The latest price is $255.91.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$253.63
$254.92
$250.82
$254.87
1,339,500
December 29 2022
$253.68
$258.72
$253.68
$256.34
1,516,800
December 28 2022
$254.17
$257.07
$250.89
$251.32
1,387,000
December 27 2022
$253.99
$255.24
$251.87
$253.41
1,009,600
December 23 2022
$253.87
$254.75
$251.50
$254.16
1,213,300
December 22 2022
$252.58
$254.00
$248.95
$252.89
2,276,200
December 21 2022
$252.62
$258.57
$252.55
$256.86
3,580,100
December 20 2022
$242.36
$250.66
$242.13
$250.15
3,102,500
December 19 2022
$251.36
$252.41
$242.76
$243.95
4,147,500
December 16 2022
$262.35
$262.67
$251.44
$252.62
6,532,500
December 15 2022
$274.54
$275.46
$266.75
$268.51
2,870,000
December 14 2022
$280.86
$283.96
$274.95
$278.38
2,552,200
December 13 2022
$289.37
$290.30
$279.79
$282.10
3,516,800
December 12 2022
$273.31
$279.81
$271.72
$279.23
2,429,900
December 09 2022
$276.41
$278.68
$274.97
$275.47
1,827,200
December 08 2022
$275.08
$280.87
$273.98
$279.05
2,046,000
December 07 2022
$272.31
$274.19
$269.53
$273.83
1,861,600
December 06 2022
$278.21
$279.36
$269.61
$272.61
1,920,300
December 05 2022
$282.50
$283.87
$277.55
$279.61
1,800,300
December 02 2022
$285.64
$288.60
$283.16
$286.67
1,744,500
December 01 2022
$288.89
$291.44
$286.55
$289.25
1,767,200
November 30 2022
$273.77
$287.47
$273.39
$287.43
2,767,100
November 29 2022
$276.33
$277.59
$273.77
$275.06
1,055,000
November 28 2022
$280.11
$281.74
$276.78
$277.57
1,253,100
November 25 2022
$281.10
$284.18
$281.10
$283.11
677,900
Unlock 2x data
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.

Related Searches