Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.67 52.09 50.29 52.09 7,649,167 +3.00(+6.11%)
Jun 28, 2012 48.01 49.20 47.98 49.09 5,780,193 +0.66(+1.36%)
Jun 27, 2012 49.22 49.22 48.05 48.44 7,182,408 -0.50(-1.03%)
Jun 26, 2012 48.99 49.46 48.64 48.94 4,683,312 +0.00(+0.00%)
Jun 25, 2012 49.24 49.33 48.70 48.94 4,937,732 -0.96(-1.93%)
Jun 22, 2012 49.52 50.12 49.32 49.90 4,043,928 +0.78(+1.59%)
Jun 21, 2012 51.65 51.87 49.03 49.12 6,405,002 -2.54(-4.92%)
Jun 20, 2012 52.02 52.10 51.21 51.66 2,885,315 -0.21(-0.40%)
Jun 19, 2012 51.46 52.29 51.45 51.87 3,704,686 +0.82(+1.61%)
Jun 18, 2012 50.89 51.26 50.71 51.05 2,770,759 -0.17(-0.34%)
Jun 15, 2012 50.42 51.28 50.13 51.22 4,488,558 +1.08(+2.14%)
Jun 14, 2012 49.53 50.39 49.42 50.14 3,528,557 +0.79(+1.60%)
Jun 13, 2012 49.86 50.03 49.20 49.35 3,693,657 -0.36(-0.73%)
Jun 12, 2012 49.62 50.15 49.53 49.72 5,144,564 +0.10(+0.21%)
Jun 11, 2012 51.13 51.15 49.57 49.61 4,372,723 -1.13(-2.22%)
Jun 08, 2012 50.77 51.05 50.30 50.74 3,465,245 -0.29(-0.56%)
Jun 07, 2012 51.37 51.37 50.87 51.03 4,792,255 +0.38(+0.75%)
Jun 06, 2012 49.74 50.65 49.53 50.65 4,627,659 +1.46(+2.96%)
Jun 05, 2012 48.31 49.38 48.27 49.19 4,557,992 +0.54(+1.10%)
Jun 04, 2012 47.88 48.75 47.88 48.65 5,138,234 +0.73(+1.52%)
Jun 01, 2012 48.85 48.98 47.63 47.92 8,746,275 -1.58(-3.19%)
May 31, 2012 50.20 50.23 48.73 49.50 5,924,690 -0.54(-1.07%)
May 30, 2012 50.32 50.52 49.92 50.04 3,614,481 -0.60(-1.18%)
May 29, 2012 50.17 50.94 50.09 50.64 4,865,675 +0.84(+1.69%)
May 25, 2012 50.22 50.51 49.78 49.80 5,168,361 -0.48(-0.95%)
May 24, 2012 51.14 51.47 50.00 50.27 6,574,139 -0.80(-1.56%)
May 23, 2012 50.72 51.26 50.29 51.07 4,582,660 -0.02(-0.03%)
May 22, 2012 51.38 51.71 50.76 51.09 3,556,850 -0.12(-0.24%)
May 21, 2012 50.19 51.31 49.98 51.21 3,604,418 +1.23(+2.46%)
May 18, 2012 50.91 51.08 49.88 49.98 4,933,359 -0.64(-1.27%)
May 17, 2012 51.24 51.36 50.62 50.62 3,257,003 -0.63(-1.23%)
May 16, 2012 51.43 52.12 51.18 51.25 4,428,679 +0.16(+0.32%)
May 15, 2012 50.72 52.08 50.59 51.09 5,939,297 +0.10(+0.20%)
May 14, 2012 50.46 51.30 50.20 50.98 4,650,598 +0.17(+0.34%)
May 11, 2012 50.65 51.37 50.35 50.81 3,734,139 -0.08(-0.15%)
May 10, 2012 51.80 51.83 50.62 50.89 5,877,242 -0.45(-0.88%)
May 09, 2012 50.81 51.77 50.57 51.34 6,046,789 -0.10(-0.20%)
May 08, 2012 52.37 52.37 50.77 51.44 8,539,406 -0.76(-1.46%)
May 07, 2012 53.33 53.62 52.09 52.21 6,733,627 -2.07(-3.82%)
May 04, 2012 55.23 55.43 54.28 54.28 3,894,524 -1.39(-2.49%)
May 03, 2012 56.43 56.51 55.54 55.67 2,995,037 -0.80(-1.41%)
May 02, 2012 55.96 56.70 55.88 56.46 3,041,894 +0.11(+0.20%)
May 01, 2012 56.22 56.91 56.18 56.35 2,577,316 +0.04(+0.08%)
Apr 30, 2012 56.19 56.48 56.01 56.31 2,345,115 -0.06(-0.11%)
Apr 27, 2012 56.08 56.52 55.86 56.37 4,026,853 +0.59(+1.06%)
Apr 26, 2012 55.45 56.06 55.41 55.78 2,482,412 +0.24(+0.44%)
Apr 25, 2012 55.07 55.61 54.82 55.54 3,276,612 +1.08(+1.97%)
Apr 24, 2012 54.76 55.22 54.36 54.46 3,525,954 -0.18(-0.33%)
Apr 23, 2012 54.43 54.76 53.98 54.64 3,452,006 -0.32(-0.58%)
Apr 20, 2012 54.78 55.40 54.65 54.96 3,110,423 +0.30(+0.56%)
Apr 19, 2012 55.13 55.23 54.28 54.66 3,552,300 -0.44(-0.80%)
Apr 18, 2012 55.22 55.44 54.65 55.10 4,210,961 -0.54(-0.97%)
Apr 17, 2012 54.09 55.74 54.09 55.64 5,579,453 +1.99(+3.72%)
Apr 16, 2012 54.38 54.50 53.55 53.65 4,781,132 -0.58(-1.07%)
Apr 13, 2012 55.15 55.15 54.11 54.23 5,739,537 -1.37(-2.46%)
Apr 12, 2012 55.11 55.67 55.03 55.60 3,368,897 +0.44(+0.80%)
Apr 11, 2012 54.65 55.48 54.43 55.15 3,848,529 +0.41(+0.74%)
Apr 10, 2012 55.07 55.30 54.62 54.75 4,598,894 -0.51(-0.93%)
Apr 09, 2012 55.52 55.57 55.01 55.26 2,938,378 -0.91(-1.62%)
Apr 05, 2012 55.56 56.45 55.47 56.17 3,145,059 +0.30(+0.54%)
Apr 04, 2012 55.97 56.15 55.35 55.87 2,750,771 -0.44(-0.79%)
Apr 03, 2012 56.55 56.78 56.00 56.31 2,626,545 -0.47(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.