accenture stock price 2022

The closing price for Accenture (ACN) in 2022 was $256.15, on December 30, 2022. It was down 34.8% for the year. The latest price is $319.40.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$254.90
$256.20
$252.08
$256.15
1,339,500
December 29 2022
$254.95
$260.02
$254.95
$257.63
1,516,800
December 28 2022
$255.44
$258.35
$252.14
$252.58
1,387,000
December 27 2022
$255.26
$256.51
$253.13
$254.68
1,009,600
December 23 2022
$255.14
$256.02
$252.76
$255.43
1,213,300
December 22 2022
$253.84
$255.27
$250.20
$254.15
2,276,200
December 21 2022
$253.88
$259.86
$253.81
$258.14
3,580,100
December 20 2022
$243.57
$251.91
$243.34
$251.40
3,102,500
December 19 2022
$252.61
$253.67
$243.98
$245.17
4,147,500
December 16 2022
$263.66
$263.98
$252.70
$253.88
6,532,500
December 15 2022
$275.91
$276.83
$268.09
$269.85
2,870,000
December 14 2022
$282.27
$285.38
$276.32
$279.77
2,552,200
December 13 2022
$290.82
$291.75
$281.19
$283.51
3,516,800
December 12 2022
$274.67
$281.21
$273.08
$280.63
2,429,900
December 09 2022
$277.79
$280.08
$276.34
$276.85
1,827,200
December 08 2022
$276.46
$282.28
$275.35
$280.44
2,046,000
December 07 2022
$273.68
$275.56
$270.88
$275.20
1,861,600
December 06 2022
$279.60
$280.76
$270.96
$273.97
1,920,300
December 05 2022
$283.92
$285.29
$278.94
$281.01
1,800,300
December 02 2022
$287.07
$290.04
$284.58
$288.10
1,744,500
December 01 2022
$290.33
$292.90
$287.98
$290.69
1,767,200
November 30 2022
$275.13
$288.91
$274.76
$288.87
2,767,100
November 29 2022
$277.72
$278.97
$275.13
$276.44
1,055,000
November 28 2022
$281.51
$283.15
$278.17
$278.95
1,253,100
November 25 2022
$282.51
$285.60
$282.51
$284.52
677,900
Unlock 2x data
Daily pricing data for Accenture dates back to 7/19/2001, and may be incomplete.

Related Searches