Skip to main content

Accenture Plc (NY: ACN )

343.05 +2.11 (+0.62%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 108.18 108.29 106.77 106.77 2,948,109 -1.35(-1.25%)
Nov 29, 2016 107.94 108.64 107.61 108.11 1,660,049 +0.16(+0.15%)
Nov 28, 2016 107.75 108.52 107.36 107.95 2,296,913 +0.02(+0.02%)
Nov 25, 2016 107.19 107.97 106.91 107.94 876,630 +0.82(+0.77%)
Nov 23, 2016 107.11 107.11 107.11 0 +0.30(+0.28%)
Nov 22, 2016 107.20 107.62 106.67 106.81 2,518,937 -0.18(-0.17%)
Nov 21, 2016 106.11 107.17 105.87 106.99 1,895,592 +1.12(+1.06%)
Nov 18, 2016 105.71 105.99 105.37 105.87 2,375,363 +0.05(+0.05%)
Nov 17, 2016 105.04 105.97 104.78 105.82 1,469,457 +0.94(+0.90%)
Nov 16, 2016 103.87 105.51 103.48 104.88 2,401,783 +1.19(+1.15%)
Nov 15, 2016 105.08 105.34 103.14 103.69 3,490,034 -1.13(-1.08%)
Nov 14, 2016 106.53 106.91 103.88 104.82 4,052,196 -1.73(-1.62%)
Nov 11, 2016 106.97 108.17 106.12 106.54 3,581,566 -1.03(-0.96%)
Nov 10, 2016 104.90 107.99 104.85 107.57 4,874,347 +2.79(+2.66%)
Nov 09, 2016 103.59 105.34 102.50 104.78 6,485,332 -2.32(-2.17%)
Nov 08, 2016 107.19 108.17 106.84 107.11 2,370,104 -0.14(-0.13%)
Nov 07, 2016 105.59 107.28 105.59 107.25 2,585,220 +2.45(+2.34%)
Nov 04, 2016 104.63 105.59 104.09 104.80 2,313,676 +0.25(+0.24%)
Nov 03, 2016 105.60 105.93 104.29 104.55 2,333,893 -1.48(-1.40%)
Nov 02, 2016 103.82 106.56 103.70 106.03 5,997,074 +2.21(+2.13%)
Nov 01, 2016 104.15 104.33 103.21 103.82 2,734,336 -0.09(-0.09%)
Oct 31, 2016 103.37 104.20 103.23 103.91 2,100,507 +0.51(+0.49%)
Oct 28, 2016 103.56 104.22 102.83 103.40 1,852,697 +0.19(+0.18%)
Oct 27, 2016 103.39 103.80 102.98 103.22 2,093,621 +0.01(+0.01%)
Oct 26, 2016 102.62 103.61 102.37 103.21 2,048,076 +0.16(+0.16%)
Oct 25, 2016 103.58 102.76 103.05 1,629,644 -0.47(-0.46%)
Oct 24, 2016 103.72 104.15 103.23 103.52 1,722,432 +0.19(+0.18%)
Oct 21, 2016 103.66 103.70 102.72 103.33 2,213,881 -0.41(-0.40%)
Oct 20, 2016 104.24 104.72 103.66 103.74 2,514,474 -0.69(-0.66%)
Oct 19, 2016 104.33 105.05 103.82 104.43 2,531,702 +0.45(+0.43%)
Oct 18, 2016 104.14 104.63 103.83 103.98 2,795,010 +0.60(+0.58%)
Oct 17, 2016 104.62 104.62 103.30 103.38 2,153,041 -1.24(-1.18%)
Oct 14, 2016 104.81 105.43 104.28 104.62 2,835,228 +0.12(+0.12%)
Oct 13, 2016 103.59 104.84 102.66 104.50 3,511,292 +0.43(+0.42%)
Oct 12, 2016 103.88 104.38 103.26 104.06 2,674,710 +0.58(+0.56%)
Oct 11, 2016 103.85 103.91 102.82 103.49 3,060,985 -0.43(-0.42%)
Oct 10, 2016 102.97 104.38 102.97 103.92 2,438,585 +1.29(+1.26%)
Oct 07, 2016 104.86 104.96 102.57 102.63 3,429,535 -2.23(-2.13%)
Oct 06, 2016 104.59 105.12 104.12 104.86 2,830,726 +0.27(+0.26%)
Oct 05, 2016 104.83 105.03 103.97 104.59 3,249,648 -0.03(-0.03%)
Oct 04, 2016 107.22 107.44 104.18 104.61 4,491,136 -2.32(-2.17%)
Oct 03, 2016 107.58 108.36 106.74 106.93 4,145,234 -1.16(-1.07%)
Sep 30, 2016 107.75 108.85 107.75 108.09 5,434,633 +0.47(+0.44%)
Sep 29, 2016 106.67 110.56 106.48 107.62 8,637,789 +4.42(+4.28%)
Sep 28, 2016 102.35 103.57 102.07 103.21 4,113,828 +0.46(+0.45%)
Sep 27, 2016 100.64 102.83 100.64 102.75 3,532,284 +2.12(+2.11%)
Sep 26, 2016 99.49 100.82 99.49 100.62 3,644,134 +0.57(+0.57%)
Sep 23, 2016 97.77 100.68 96.88 100.06 2,560,230 -0.50(-0.50%)
Sep 22, 2016 99.08 101.10 99.01 100.56 2,934,316 +1.73(+1.75%)
Sep 21, 2016 98.64 99.00 97.99 98.83 2,788,235 +0.88(+0.90%)
Sep 20, 2016 98.37 98.87 97.94 97.94 2,255,809 +0.18(+0.18%)
Sep 19, 2016 97.86 98.46 97.45 97.77 2,018,279 +0.55(+0.56%)
Sep 16, 2016 97.62 97.76 96.54 97.22 2,944,204 -0.74(-0.76%)
Sep 15, 2016 97.00 98.58 96.29 97.96 3,284,319 +0.81(+0.84%)
Sep 14, 2016 97.99 98.69 96.69 97.15 2,631,325 -0.65(-0.66%)
Sep 13, 2016 98.72 99.06 97.47 97.79 2,806,653 -1.97(-1.98%)
Sep 12, 2016 97.52 99.94 97.42 99.77 2,679,672 +2.10(+2.15%)
Sep 09, 2016 98.84 99.17 97.62 97.67 3,710,232 -1.69(-1.70%)
Sep 08, 2016 101.24 101.36 99.31 99.36 3,479,463 -2.49(-2.45%)
Sep 07, 2016 102.07 102.51 101.69 101.85 1,678,540 -0.21(-0.21%)
Sep 06, 2016 102.48 102.63 101.60 102.06 1,671,819 -0.27(-0.26%)
Sep 02, 2016 102.19 102.33 102.33 102.33 1,740,140 +0.53(+0.52%)
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.