Skip to main content

Accenture Plc (NY: ACN )

342.89 +1.95 (+0.57%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 123.66 124.26 121.79 122.00 3,666,814 -1.13(-0.92%)
Sep 28, 2017 119.94 124.36 119.47 123.13 4,701,319 -0.29(-0.23%)
Sep 27, 2017 122.95 123.42 4,300,231 -0.18(-0.15%)
Sep 26, 2017 125.10 125.28 123.52 123.60 3,223,384 -1.19(-0.96%)
Sep 25, 2017 124.59 124.89 123.98 124.79 2,727,143 +0.23(+0.19%)
Sep 22, 2017 123.45 124.65 123.29 124.56 2,124,043 +1.12(+0.91%)
Sep 21, 2017 124.60 124.75 123.36 123.44 2,221,973 -1.22(-0.98%)
Sep 20, 2017 122.85 124.78 122.85 124.66 2,211,736 +1.17(+0.95%)
Sep 19, 2017 123.74 124.46 123.48 123.48 2,634,483 -0.21(-0.17%)
Sep 18, 2017 122.38 124.06 122.38 123.69 2,763,990 +1.44(+1.17%)
Sep 15, 2017 121.94 122.52 121.07 122.25 4,111,346 +0.44(+0.36%)
Sep 14, 2017 121.48 122.15 121.03 121.81 3,643,007 +0.07(+0.06%)
Sep 13, 2017 122.76 122.99 121.22 121.74 3,408,467 -1.30(-1.06%)
Sep 12, 2017 123.35 123.70 122.85 123.04 1,836,459 -0.01(-0.01%)
Sep 11, 2017 121.59 123.07 120.68 123.05 1,845,863 +2.27(+1.88%)
Sep 08, 2017 121.40 121.91 120.71 120.78 2,412,217 -0.47(-0.39%)
Sep 07, 2017 118.78 121.78 118.65 121.25 2,319,232 +2.82(+2.38%)
Sep 06, 2017 118.67 117.47 118.43 1,715,974 +1.22(+1.04%)
Sep 05, 2017 117.51 117.77 116.61 117.21 2,704,986 -0.30(-0.25%)
Sep 01, 2017 118.28 118.28 117.30 117.51 1,692,010 -0.60(-0.50%)
Aug 31, 2017 117.42 118.25 117.27 118.11 2,218,125 +0.88(+0.75%)
Aug 30, 2017 117.10 117.38 116.60 117.23 1,272,238 +0.12(+0.10%)
Aug 29, 2017 116.04 117.41 115.88 117.11 1,296,265 +0.38(+0.32%)
Aug 28, 2017 117.16 117.33 116.53 116.73 1,106,993 -0.14(-0.12%)
Aug 25, 2017 116.81 117.22 116.68 116.87 1,386,587 +0.65(+0.56%)
Aug 24, 2017 116.15 116.59 115.86 116.22 1,216,746 +0.28(+0.24%)
Aug 23, 2017 116.23 116.64 115.87 115.94 1,708,614 -0.86(-0.73%)
Aug 22, 2017 116.12 116.94 115.61 116.80 1,062,284 +1.03(+0.89%)
Aug 21, 2017 115.15 115.89 114.95 115.77 1,422,080 +0.66(+0.57%)
Aug 18, 2017 115.37 115.88 114.95 115.11 1,398,899 -0.14(-0.12%)
Aug 17, 2017 117.31 117.45 115.22 115.24 1,735,083 -2.20(-1.88%)
Aug 16, 2017 117.11 117.86 116.88 117.45 2,142,804 +0.59(+0.50%)
Aug 15, 2017 116.89 117.24 116.28 116.86 1,275,930 -0.28(-0.24%)
Aug 14, 2017 116.41 117.30 116.18 117.14 1,573,852 +1.34(+1.16%)
Aug 11, 2017 116.22 116.25 115.73 115.80 1,223,986 -0.04(-0.03%)
Aug 10, 2017 116.72 117.22 115.79 115.83 1,993,796 -1.25(-1.06%)
Aug 09, 2017 116.53 117.21 116.44 117.08 1,347,250 +0.44(+0.38%)
Aug 08, 2017 116.81 117.32 116.46 116.64 1,217,283 -0.50(-0.42%)
Aug 07, 2017 117.27 117.74 116.86 117.13 1,055,005 -0.47(-0.40%)
Aug 04, 2017 118.03 117.00 117.60 1,420,655 +0.16(+0.14%)
Aug 03, 2017 116.72 117.67 115.61 117.44 3,941,852 +1.26(+1.09%)
Aug 02, 2017 117.15 117.28 116.09 116.17 1,459,730 -1.12(-0.95%)
Aug 01, 2017 116.61 117.32 116.47 117.29 3,836,969 +0.94(+0.81%)
Jul 31, 2017 116.07 116.66 116.03 116.36 1,754,090 +0.38(+0.33%)
Jul 28, 2017 115.60 116.09 114.99 115.97 1,255,322 +0.22(+0.19%)
Jul 27, 2017 117.15 117.15 115.09 115.76 2,321,623 -1.22(-1.04%)
Jul 26, 2017 116.52 117.07 116.28 116.98 1,788,363 +0.51(+0.43%)
Jul 25, 2017 115.84 116.80 115.33 116.47 1,771,361 +0.85(+0.73%)
Jul 24, 2017 115.86 116.07 115.24 115.62 1,952,142 -0.76(-0.65%)
Jul 21, 2017 116.10 116.48 115.62 116.38 1,954,513 +0.28(+0.24%)
Jul 20, 2017 116.30 115.30 116.10 1,832,679 +0.69(+0.60%)
Jul 19, 2017 115.16 115.58 114.46 115.42 2,519,056 +0.37(+0.32%)
Jul 18, 2017 114.03 115.23 113.34 115.05 1,817,192 +0.86(+0.75%)
Jul 17, 2017 114.50 114.76 113.94 114.19 2,220,492 -0.25(-0.22%)
Jul 14, 2017 113.98 114.67 113.56 114.44 1,940,696 +0.88(+0.77%)
Jul 13, 2017 113.54 114.12 113.30 113.56 1,897,290 +0.23(+0.21%)
Jul 12, 2017 112.27 113.34 112.11 113.33 2,234,034 +1.46(+1.31%)
Jul 11, 2017 112.06 112.09 111.28 111.87 1,527,570 -0.19(-0.17%)
Jul 10, 2017 112.05 112.33 111.63 112.06 1,440,967 -0.14(-0.12%)
Jul 07, 2017 111.59 112.68 111.16 112.19 2,091,836 +1.15(+1.03%)
Jul 06, 2017 111.41 111.67 110.22 111.04 2,145,743 -1.00(-0.89%)
Jul 05, 2017 112.00 112.71 111.99 112.05 1,470,917 +0.11(+0.10%)
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.