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 (%)
Nov 28, 2014 73.94 74.98 73.85 74.84 1,989,849 +1.02(+1.39%)
Nov 26, 2014 73.93 73.82 73.82 73.82 2,226,353 -0.15(-0.20%)
Nov 25, 2014 73.52 74.02 73.50 73.97 4,008,569 +0.34(+0.46%)
Nov 24, 2014 72.81 73.69 72.81 73.63 2,310,657 +0.74(+1.01%)
Nov 21, 2014 73.10 73.14 72.57 72.89 2,542,691 +0.55(+0.77%)
Nov 20, 2014 72.37 72.74 72.09 72.34 1,814,952 -0.17(-0.24%)
Nov 19, 2014 72.87 73.00 72.35 72.51 2,442,364 -0.57(-0.78%)
Nov 18, 2014 73.39 73.49 72.89 73.08 3,132,354 -0.30(-0.41%)
Nov 17, 2014 73.20 73.51 72.94 73.39 2,180,289 +0.01(+0.01%)
Nov 14, 2014 73.06 73.46 72.87 73.38 3,203,481 +0.17(+0.24%)
Nov 13, 2014 72.85 73.50 72.65 73.20 2,695,900 +0.28(+0.38%)
Nov 12, 2014 72.67 73.01 72.45 72.93 2,225,805 +0.16(+0.21%)
Nov 11, 2014 72.94 73.26 72.63 72.77 1,903,624 -0.19(-0.26%)
Nov 10, 2014 72.09 73.13 72.09 72.96 2,819,664 +0.59(+0.81%)
Nov 07, 2014 72.16 72.61 71.71 72.37 2,889,423 +0.21(+0.29%)
Nov 06, 2014 71.25 72.22 71.18 72.16 3,007,053 +0.66(+0.92%)
Nov 05, 2014 70.66 71.52 70.53 71.50 3,693,146 +1.15(+1.64%)
Nov 04, 2014 70.13 70.47 70.03 70.35 2,735,307 +0.16(+0.22%)
Nov 03, 2014 70.25 70.54 69.94 70.20 2,660,827 -0.13(-0.18%)
Oct 31, 2014 70.29 70.59 70.17 70.33 3,563,948 +0.43(+0.62%)
Oct 30, 2014 68.79 69.92 68.79 69.89 3,201,447 +0.93(+1.35%)
Oct 29, 2014 68.90 69.31 68.49 68.96 2,806,234 +0.07(+0.10%)
Oct 28, 2014 68.73 68.90 68.49 68.90 2,843,861 +0.39(+0.57%)
Oct 27, 2014 67.65 67.92 67.92 68.51 3,902,626 +0.58(+0.86%)
Oct 24, 2014 67.71 68.55 67.68 67.92 2,669,140 +0.23(+0.35%)
Oct 23, 2014 67.81 68.04 67.46 67.69 2,280,117 +0.54(+0.80%)
Oct 22, 2014 67.71 68.39 67.12 67.15 2,793,312 -0.41(-0.60%)
Oct 21, 2014 66.61 67.81 66.39 67.56 2,748,518 +1.29(+1.95%)
Oct 20, 2014 65.61 66.48 65.31 66.27 2,834,889 -0.16(-0.23%)
Oct 17, 2014 66.61 66.74 66.16 66.42 3,158,223 +0.41(+0.62%)
Oct 16, 2014 64.96 66.24 64.67 66.02 5,361,679 +0.26(+0.40%)
Oct 15, 2014 64.33 66.05 64.14 65.76 5,549,583 -0.28(-0.42%)
Oct 14, 2014 66.44 66.88 65.87 66.03 7,863,134 -0.10(-0.16%)
Oct 13, 2014 66.62 67.03 66.10 66.14 3,843,636 -0.48(-0.72%)
Oct 10, 2014 67.98 68.33 66.58 66.62 3,909,787 -1.17(-1.73%)
Oct 09, 2014 69.30 69.36 67.72 67.79 4,555,202 -1.43(-2.07%)
Oct 08, 2014 67.98 69.42 67.96 69.22 5,651,685 +0.89(+1.31%)
Oct 07, 2014 69.80 69.84 68.31 68.32 3,450,605 -1.66(-2.38%)
Oct 06, 2014 69.70 70.17 69.55 69.99 2,855,059 +0.36(+0.51%)
Oct 03, 2014 69.35 69.90 69.35 69.63 2,985,480 +0.77(+1.12%)
Oct 02, 2014 68.91 69.19 68.27 68.86 3,514,041 -0.25(-0.36%)
Oct 01, 2014 70.38 70.44 68.96 69.11 4,366,772 -1.39(-1.97%)
Sep 30, 2014 69.18 70.89 68.35 70.50 6,285,435 +1.21(+1.75%)
Sep 29, 2014 67.85 69.34 67.69 69.29 3,422,769 +0.55(+0.79%)
Sep 26, 2014 68.69 68.81 68.27 68.74 3,359,028 +0.27(+0.39%)
Sep 25, 2014 69.33 69.45 68.09 68.47 6,399,151 -1.06(-1.52%)
Sep 24, 2014 67.58 69.73 67.24 69.53 7,930,616 +0.52(+0.75%)
Sep 23, 2014 68.68 69.01 68.40 69.01 4,975,437 +0.33(+0.48%)
Sep 22, 2014 69.29 69.29 68.55 68.68 4,266,204 -0.62(-0.89%)
Sep 19, 2014 69.91 69.99 69.05 69.29 5,035,802 -0.46(-0.66%)
Sep 18, 2014 69.42 69.97 69.28 69.75 3,500,169 +0.68(+0.98%)
Sep 17, 2014 69.42 69.54 68.79 69.08 3,598,015 -0.36(-0.51%)
Sep 16, 2014 69.22 69.76 68.64 69.43 4,831,326 -0.44(-0.63%)
Sep 15, 2014 70.21 70.35 69.74 69.87 2,248,401 -0.32(-0.46%)
Sep 12, 2014 70.48 70.71 69.86 70.20 3,231,805 -0.47(-0.66%)
Sep 11, 2014 70.27 70.68 70.07 70.66 2,141,071 +0.26(+0.37%)
Sep 10, 2014 70.18 70.53 69.96 70.40 2,217,691 +0.23(+0.32%)
Sep 09, 2014 70.83 70.86 69.96 70.18 2,507,402 -0.68(-0.95%)
Sep 08, 2014 70.87 71.13 70.69 70.85 2,168,683 -0.09(-0.12%)
Sep 05, 2014 70.83 71.15 70.64 70.94 2,626,153 +0.06(+0.09%)
Sep 04, 2014 71.21 71.23 70.67 70.88 3,207,987 -0.09(-0.12%)
Sep 03, 2014 70.70 71.05 70.48 70.97 2,354,600 +0.64(+0.91%)
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.