Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.65 70.35 67.83 69.96 6,333,983 +1.20(+1.75%)
Sep 29, 2014 67.33 68.81 67.17 68.75 3,449,206 +0.54(+0.79%)
Sep 26, 2014 68.16 68.28 67.75 68.21 3,384,973 +0.27(+0.39%)
Sep 25, 2014 68.80 68.92 67.57 67.95 6,448,577 -1.05(-1.52%)
Sep 24, 2014 67.06 69.19 66.72 69.00 7,991,871 +0.52(+0.75%)
Sep 23, 2014 68.15 68.48 67.88 68.48 5,013,867 +0.33(+0.48%)
Sep 22, 2014 68.75 68.75 68.02 68.15 4,299,156 -0.61(-0.89%)
Sep 19, 2014 69.37 69.45 68.52 68.76 5,074,698 -0.46(-0.66%)
Sep 18, 2014 68.89 69.43 68.75 69.22 3,527,204 +0.67(+0.98%)
Sep 17, 2014 68.88 69.00 68.26 68.55 3,625,806 -0.35(-0.51%)
Sep 16, 2014 68.69 69.23 68.11 68.90 4,868,643 -0.44(-0.63%)
Sep 15, 2014 69.67 69.81 69.21 69.34 2,265,767 -0.32(-0.46%)
Sep 12, 2014 69.94 70.17 69.32 69.66 3,256,767 -0.46(-0.66%)
Sep 11, 2014 69.73 70.14 69.53 70.12 2,157,608 +0.26(+0.37%)
Sep 10, 2014 69.64 69.98 69.42 69.86 2,234,821 +0.22(+0.32%)
Sep 09, 2014 70.29 70.32 69.43 69.64 2,526,769 -0.67(-0.95%)
Sep 08, 2014 70.33 70.59 70.15 70.31 2,185,434 -0.09(-0.12%)
Sep 05, 2014 70.29 70.60 70.10 70.40 2,646,437 +0.06(+0.09%)
Sep 04, 2014 70.66 70.68 70.13 70.34 3,232,765 -0.09(-0.12%)
Sep 03, 2014 70.16 70.51 69.94 70.42 2,372,787 +0.64(+0.91%)
Sep 02, 2014 69.64 70.10 69.61 69.79 2,038,804 +0.05(+0.07%)
Aug 29, 2014 69.96 69.73 69.73 69.73 1,646,656 +0.03(+0.05%)
Aug 28, 2014 69.33 70.37 69.11 69.70 2,145,907 +0.03(+0.05%)
Aug 27, 2014 70.08 70.18 69.48 69.67 2,008,639 -0.55(-0.78%)
Aug 26, 2014 69.94 70.54 69.92 70.22 2,831,281 +0.55(+0.79%)
Aug 25, 2014 69.72 70.11 69.58 69.67 2,016,436 +0.40(+0.58%)
Aug 22, 2014 69.34 69.50 69.18 69.26 2,104,150 -0.27(-0.38%)
Aug 21, 2014 69.39 69.71 69.20 69.53 1,581,035 +0.36(+0.52%)
Aug 20, 2014 69.10 69.24 68.72 69.17 1,411,690 +0.07(+0.10%)
Aug 19, 2014 68.77 69.25 68.54 69.10 1,933,075 +0.44(+0.64%)
Aug 18, 2014 68.32 68.81 68.25 68.66 2,232,575 +0.69(+1.01%)
Aug 15, 2014 68.38 68.76 67.65 67.97 2,945,305 -0.22(-0.33%)
Aug 14, 2014 68.13 68.20 67.87 68.20 1,955,670 +0.24(+0.35%)
Aug 13, 2014 67.95 67.96 67.58 67.95 2,445,305 +0.36(+0.53%)
Aug 12, 2014 67.87 68.18 67.39 67.59 2,397,473 -0.34(-0.49%)
Aug 11, 2014 67.93 68.41 67.63 67.93 3,407,658 +0.08(+0.11%)
Aug 08, 2014 66.86 67.84 66.57 67.85 2,932,789 +1.18(+1.77%)
Aug 07, 2014 67.37 67.61 66.53 66.67 2,485,282 -0.29(-0.44%)
Aug 06, 2014 66.47 67.22 66.13 66.96 3,596,007 -0.52(-0.78%)
Aug 05, 2014 67.93 68.20 67.14 67.49 2,514,563 -0.77(-1.13%)
Aug 04, 2014 67.94 68.38 67.53 68.26 2,487,024 +0.56(+0.83%)
Aug 01, 2014 67.83 68.38 67.40 67.70 2,792,876 -0.50(-0.73%)
Jul 31, 2014 68.75 69.39 68.15 68.20 3,190,037 -1.04(-1.50%)
Jul 30, 2014 69.34 69.57 68.95 69.24 2,002,260 -0.07(-0.10%)
Jul 29, 2014 69.33 69.65 69.22 69.31 2,809,402 -0.07(-0.10%)
Jul 28, 2014 68.98 69.61 68.80 69.38 2,091,441 +0.23(+0.34%)
Jul 25, 2014 69.10 69.54 68.93 69.15 1,729,186 -0.27(-0.38%)
Jul 24, 2014 69.11 69.60 69.02 69.42 2,401,089 +0.09(+0.12%)
Jul 23, 2014 69.17 69.49 68.99 69.33 2,886,734 +0.26(+0.37%)
Jul 22, 2014 68.82 69.40 68.81 69.07 2,447,611 +0.42(+0.61%)
Jul 21, 2014 68.69 69.00 68.30 68.65 2,308,275 +0.05(+0.08%)
Jul 18, 2014 68.38 68.64 67.83 68.60 3,276,657 +0.43(+0.63%)
Jul 17, 2014 68.52 68.91 68.12 68.17 2,449,995 -0.43(-0.63%)
Jul 16, 2014 68.71 68.92 68.35 68.60 3,979,433 +0.33(+0.48%)
Jul 15, 2014 68.27 68.70 68.05 68.27 3,713,873 -0.09(-0.13%)
Jul 14, 2014 68.96 69.10 68.19 68.36 3,017,303 -0.27(-0.39%)
Jul 11, 2014 68.72 68.92 68.43 68.63 3,006,738 +0.00(+0.00%)
Jul 10, 2014 68.89 69.18 68.56 68.63 3,445,798 -0.75(-1.08%)
Jul 09, 2014 69.81 70.10 69.28 69.37 3,352,376 -0.40(-0.58%)
Jul 08, 2014 69.67 69.91 69.52 69.78 2,110,475 +0.05(+0.07%)
Jul 07, 2014 69.79 69.96 69.49 69.73 2,421,909 -0.43(-0.61%)
Jul 03, 2014 69.91 70.16 70.16 70.16 1,212,267 +0.42(+0.60%)
Jul 02, 2014 69.68 70.10 69.38 69.73 2,790,325 -0.16(-0.23%)
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.