Skip to main content

Accenture Plc (NY: ACN )

308.01 -0.99 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 64.34 64.47 62.49 63.98 10,270,815 -1.54(-2.35%)
Sep 26, 2013 66.06 66.26 65.30 65.52 5,756,107 -0.22(-0.33%)
Sep 25, 2013 65.15 65.91 64.81 65.74 3,774,672 +0.85(+1.30%)
Sep 24, 2013 65.88 66.19 64.55 64.89 5,924,437 -1.05(-1.60%)
Sep 23, 2013 66.58 66.93 65.88 65.94 3,311,526 -0.83(-1.24%)
Sep 20, 2013 67.01 67.65 66.69 66.77 4,968,623 -0.20(-0.30%)
Sep 19, 2013 67.40 67.64 66.89 66.97 3,273,929 -0.21(-0.31%)
Sep 18, 2013 66.27 67.41 65.93 67.18 3,146,325 +1.02(+1.54%)
Sep 17, 2013 65.87 66.39 65.62 66.16 2,950,935 +0.23(+0.35%)
Sep 16, 2013 65.19 66.07 64.34 65.93 3,775,902 +1.59(+2.47%)
Sep 13, 2013 64.34 64.54 63.92 64.34 2,696,537 +0.29(+0.46%)
Sep 12, 2013 64.76 64.97 63.97 64.04 3,591,397 -0.73(-1.12%)
Sep 11, 2013 64.56 65.34 64.52 64.77 3,776,501 +0.22(+0.35%)
Sep 10, 2013 63.91 64.72 63.85 64.54 2,335,873 +1.00(+1.58%)
Sep 09, 2013 63.47 63.69 63.27 63.54 3,240,339 +0.32(+0.51%)
Sep 06, 2013 64.01 64.42 63.17 63.22 3,456,177 -0.68(-1.07%)
Sep 05, 2013 63.04 64.13 63.04 63.91 2,767,475 +0.82(+1.30%)
Sep 04, 2013 63.11 63.33 62.64 63.09 2,407,822 -0.03(-0.04%)
Sep 03, 2013 62.80 63.50 62.76 63.11 3,687,780 +0.72(+1.15%)
Aug 30, 2013 62.84 62.93 61.98 62.39 3,137,915 -0.41(-0.65%)
Aug 29, 2013 62.45 63.23 62.30 62.80 2,065,283 +0.23(+0.37%)
Aug 28, 2013 62.48 62.84 62.18 62.57 2,319,111 +0.18(+0.29%)
Aug 27, 2013 62.97 63.24 62.27 62.39 3,282,750 -1.29(-2.02%)
Aug 26, 2013 63.80 64.39 63.66 63.67 2,328,581 -0.24(-0.38%)
Aug 23, 2013 64.37 64.47 63.61 63.91 3,285,323 -0.08(-0.12%)
Aug 22, 2013 62.90 64.34 62.86 63.99 4,014,561 +1.11(+1.77%)
Aug 21, 2013 62.28 63.27 62.16 62.88 4,097,873 +0.56(+0.90%)
Aug 20, 2013 61.90 62.74 61.66 62.32 3,564,717 +0.42(+0.68%)
Aug 19, 2013 61.86 62.50 61.66 61.89 3,631,024 +0.02(+0.03%)
Aug 16, 2013 61.63 62.07 61.46 61.88 3,932,786 +0.10(+0.17%)
Aug 15, 2013 61.03 62.14 60.88 61.77 4,219,679 +0.03(+0.04%)
Aug 14, 2013 62.79 62.93 61.65 61.75 5,009,912 -1.19(-1.89%)
Aug 13, 2013 63.04 63.20 62.71 62.94 3,201,523 +0.08(+0.12%)
Aug 12, 2013 63.03 63.65 62.68 62.86 3,408,010 -0.64(-1.01%)
Aug 09, 2013 63.07 63.82 63.07 63.50 3,701,149 +0.47(+0.75%)
Aug 08, 2013 62.88 63.56 62.71 63.02 3,646,219 -0.02(-0.03%)
Aug 07, 2013 63.10 63.39 62.67 63.04 2,990,567 -0.22(-0.34%)
Aug 06, 2013 63.91 64.34 63.21 63.26 3,719,630 -0.85(-1.32%)
Aug 05, 2013 64.24 64.58 63.99 64.10 2,959,771 -0.31(-0.48%)
Aug 02, 2013 64.20 64.46 63.91 64.42 4,682,127 -0.22(-0.35%)
Aug 01, 2013 64.09 64.74 63.69 64.64 3,441,609 +0.90(+1.41%)
Jul 31, 2013 63.64 64.62 63.45 63.74 4,446,070 +0.06(+0.09%)
Jul 30, 2013 63.35 63.84 62.65 63.68 4,605,256 +1.18(+1.89%)
Jul 29, 2013 62.90 62.90 62.31 62.50 3,591,577 -0.65(-1.03%)
Jul 26, 2013 63.16 63.17 62.32 63.15 3,929,144 -0.02(-0.03%)
Jul 25, 2013 63.47 63.89 63.06 63.16 3,782,825 -0.50(-0.79%)
Jul 24, 2013 64.42 64.73 63.48 63.66 2,684,394 -0.46(-0.71%)
Jul 23, 2013 64.89 64.93 64.10 64.12 2,889,073 -0.65(-1.00%)
Jul 22, 2013 64.94 65.54 64.67 64.77 3,123,665 -0.19(-0.29%)
Jul 19, 2013 65.25 65.25 64.37 64.96 4,757,115 -0.19(-0.29%)
Jul 18, 2013 64.81 65.62 64.78 65.15 3,065,047 +0.24(+0.37%)
Jul 17, 2013 65.43 65.43 64.74 64.91 3,504,802 -0.11(-0.17%)
Jul 16, 2013 65.62 66.17 64.49 65.02 4,257,465 -0.83(-1.26%)
Jul 15, 2013 65.47 65.88 65.07 65.85 2,602,479 +0.63(+0.97%)
Jul 12, 2013 65.20 65.41 64.73 65.22 4,064,074 +0.28(+0.43%)
Jul 11, 2013 64.77 65.27 64.67 64.94 4,746,606 +0.73(+1.14%)
Jul 10, 2013 64.10 64.34 63.67 64.21 4,107,715 +0.22(+0.34%)
Jul 09, 2013 64.65 64.75 63.77 63.99 5,025,508 -0.32(-0.50%)
Jul 08, 2013 63.91 64.65 63.70 64.31 5,309,598 +0.72(+1.13%)
Jul 05, 2013 63.26 63.98 63.04 63.59 3,619,135 +0.83(+1.32%)
Jul 03, 2013 62.07 63.04 62.07 62.77 3,368,020 +0.48(+0.78%)
Jul 02, 2013 61.95 62.57 61.65 62.28 5,425,615 +0.02(+0.03%)
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.