Accenture Plc (NY: ACN )

318.65 USD +4.39 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 51.25 51.82 50.86 51.47 2,886,228 -0.05(-0.10%)
Jan 28, 2011 52.15 52.47 51.38 51.52 2,755,074 -0.84(-1.60%)
Jan 27, 2011 52.32 52.50 51.69 52.36 4,442,711 +0.01(+0.02%)
Jan 26, 2011 51.63 52.72 51.63 52.35 5,928,774 +0.63(+1.22%)
Jan 25, 2011 51.36 51.78 50.86 51.72 3,370,819 +0.25(+0.49%)
Jan 24, 2011 50.63 51.50 50.63 51.47 2,437,035 +0.43(+0.84%)
Jan 21, 2011 51.21 51.49 50.96 51.04 4,012,361 -0.10(-0.20%)
Jan 20, 2011 49.84 51.15 49.81 51.14 5,312,477 +0.94(+1.87%)
Jan 19, 2011 50.22 50.35 49.80 50.20 4,065,684 -0.15(-0.30%)
Jan 18, 2011 49.61 50.43 49.46 50.35 3,670,517 +0.35(+0.70%)
Jan 14, 2011 49.57 50.00 49.55 50.00 3,432,484 +0.13(+0.26%)
Jan 13, 2011 49.45 49.88 49.23 49.87 4,260,161 -0.02(-0.04%)
Jan 12, 2011 48.98 49.93 48.95 49.89 5,122,543 +1.12(+2.30%)
Jan 11, 2011 48.17 48.78 48.09 48.77 3,696,037 +0.66(+1.37%)
Jan 10, 2011 48.22 48.70 48.09 48.11 3,177,854 -0.43(-0.89%)
Jan 07, 2011 48.37 48.70 48.04 48.54 2,914,523 +0.08(+0.17%)
Jan 06, 2011 48.18 48.57 47.88 48.46 3,858,937 +0.18(+0.37%)
Jan 05, 2011 48.14 48.53 47.68 48.28 3,041,553 +0.01(+0.02%)
Jan 04, 2011 48.75 48.87 48.11 48.27 3,169,327 -0.32(-0.66%)
Jan 03, 2011 48.66 49.37 48.55 48.59 2,508,623 +0.10(+0.21%)
Dec 31, 2010 48.50 48.51 48.09 48.49 1,868,486 +0.07(+0.14%)
Dec 30, 2010 48.63 49.13 48.42 48.42 1,618,757 -0.20(-0.41%)
Dec 29, 2010 48.04 48.82 48.02 48.62 2,402,556 +0.64(+1.33%)
Dec 28, 2010 48.25 48.26 47.68 47.98 1,254,750 -0.27(-0.56%)
Dec 27, 2010 47.67 48.46 47.51 48.25 2,168,677 -0.09(-0.19%)
Dec 23, 2010 48.47 48.66 48.26 48.34 1,472,103 -0.30(-0.62%)
Dec 22, 2010 48.06 48.98 48.00 48.64 2,920,011 -0.09(-0.18%)
Dec 21, 2010 48.42 49.03 48.35 48.73 4,734,353 +0.04(+0.08%)
Dec 20, 2010 50.00 50.09 48.15 48.69 5,259,091 -1.63(-3.24%)
Dec 17, 2010 50.32 51.43 49.89 50.32 18,135,571 +3.65(+7.82%)
Dec 16, 2010 46.48 46.81 46.00 46.67 3,437,394 +0.57(+1.24%)
Dec 15, 2010 46.37 46.60 46.05 46.10 3,142,576 -0.48(-1.03%)
Dec 14, 2010 46.10 46.99 46.08 46.58 4,348,969 +0.68(+1.48%)
Dec 13, 2010 45.76 46.41 45.50 45.90 4,971,651 +0.24(+0.53%)
Dec 10, 2010 44.70 45.73 44.67 45.66 3,904,132 +1.05(+2.35%)
Dec 09, 2010 45.07 45.09 44.43 44.61 2,798,356 -0.40(-0.89%)
Dec 08, 2010 45.20 45.42 44.87 45.01 3,055,084 +0.02(+0.04%)
Dec 07, 2010 44.58 45.57 44.57 44.99 3,842,061 +0.66(+1.49%)
Dec 06, 2010 44.36 44.47 44.08 44.33 2,431,277 +0.11(+0.25%)
Dec 03, 2010 44.13 44.29 44.06 44.22 2,973,755 -0.09(-0.20%)
Dec 02, 2010 43.91 44.47 43.88 44.31 4,517,559 +0.31(+0.70%)
Dec 01, 2010 43.77 44.06 43.24 44.00 3,647,642 +0.65(+1.50%)
Nov 30, 2010 43.66 43.73 43.06 43.35 2,862,936 -0.55(-1.25%)
Nov 29, 2010 43.70 43.99 43.55 43.90 2,182,662 +0.06(+0.14%)
Nov 26, 2010 43.94 44.12 43.66 43.84 758,422 -0.35(-0.79%)
Nov 24, 2010 44.00 44.19 44.19 44.19 4,585,633 +0.48(+1.10%)
Nov 23, 2010 43.54 43.85 42.22 43.71 3,471,511 -0.23(-0.52%)
Nov 22, 2010 44.07 44.10 43.65 43.94 2,586,338 -0.27(-0.61%)
Nov 19, 2010 44.31 44.37 43.94 44.21 2,347,981 -0.12(-0.27%)
Nov 18, 2010 44.44 44.69 44.33 44.33 3,120,058 +0.23(+0.52%)
Nov 17, 2010 43.94 44.45 43.76 44.10 2,275,464 +0.15(+0.34%)
Nov 16, 2010 44.20 44.20 43.57 43.95 4,086,863 -0.29(-0.66%)
Nov 15, 2010 43.43 44.46 43.43 44.24 3,787,776 +0.88(+2.03%)
Nov 12, 2010 43.95 44.12 43.27 43.36 4,544,432 -0.88(-1.99%)
Nov 11, 2010 44.43 44.84 44.07 44.24 5,355,185 -1.26(-2.77%)
Nov 10, 2010 44.95 45.54 44.67 45.50 4,313,810 +0.20(+0.44%)
Nov 09, 2010 45.07 45.45 44.89 45.30 5,090,256 +0.11(+0.24%)
Nov 08, 2010 45.37 45.40 44.72 45.19 3,223,366 -0.48(-1.05%)
Nov 05, 2010 45.46 45.71 45.37 45.67 3,570,114 +0.00(+0.00%)
Nov 04, 2010 45.46 45.70 45.16 45.67 4,489,917 +0.33(+0.73%)
Nov 03, 2010 44.98 45.37 44.95 45.34 4,024,629 +0.35(+0.78%)
Nov 02, 2010 44.98 45.28 44.91 44.99 1,884,263 +0.02(+0.04%)
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.