Accenture Plc (NY: ACN )

317.68 USD -0.67 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.38 61.26 60.19 60.26 4,063,571 -1.50(-2.43%)
Oct 28, 2011 60.59 61.90 60.22 61.76 4,129,115 +0.61(+1.00%)
Oct 27, 2011 59.54 61.38 58.65 61.15 5,482,282 +2.94(+5.05%)
Oct 26, 2011 58.82 58.90 57.15 58.21 3,866,484 +0.04(+0.07%)
Oct 25, 2011 58.10 58.62 56.92 58.17 3,702,389 -0.20(-0.34%)
Oct 24, 2011 58.18 58.65 57.89 58.37 3,188,358 +0.29(+0.50%)
Oct 21, 2011 57.83 58.40 57.30 58.08 3,184,335 +0.99(+1.73%)
Oct 20, 2011 57.10 57.53 56.48 57.09 2,826,311 -0.25(-0.44%)
Oct 19, 2011 56.92 58.25 56.92 57.34 3,221,526 -0.13(-0.23%)
Oct 18, 2011 57.23 58.00 56.53 57.47 3,680,500 -0.27(-0.47%)
Oct 17, 2011 57.83 58.28 57.43 57.74 3,213,399 -1.06(-1.80%)
Oct 14, 2011 57.93 58.83 57.93 58.80 2,586,601 +1.62(+2.83%)
Oct 13, 2011 56.86 57.49 56.18 57.18 3,106,907 -0.24(-0.42%)
Oct 12, 2011 57.20 58.29 57.01 57.42 5,155,188 +0.40(+0.70%)
Oct 11, 2011 56.25 57.63 56.19 57.02 3,720,167 -0.37(-0.64%)
Oct 10, 2011 55.86 57.40 55.73 57.39 3,443,485 +1.47(+2.63%)
Oct 07, 2011 55.49 56.98 55.29 55.92 5,928,040 +0.62(+1.12%)
Oct 06, 2011 54.06 55.35 54.04 55.30 5,652,196 +0.45(+0.82%)
Oct 05, 2011 53.93 54.90 53.60 54.85 5,419,853 +0.59(+1.09%)
Oct 04, 2011 50.49 54.43 50.34 54.26 9,021,913 +2.64(+5.11%)
Oct 03, 2011 53.09 53.87 51.61 51.62 5,348,536 -1.06(-2.01%)
Sep 30, 2011 53.07 53.99 52.68 52.68 5,464,115 -1.76(-3.23%)
Sep 29, 2011 54.68 55.01 53.37 54.44 4,609,549 +0.61(+1.13%)
Sep 28, 2011 55.12 56.30 53.65 53.83 8,554,693 +0.18(+0.34%)
Sep 27, 2011 53.37 54.83 53.16 53.65 8,994,033 +1.73(+3.33%)
Sep 26, 2011 50.89 52.01 50.18 51.92 5,751,446 +1.51(+3.00%)
Sep 23, 2011 50.28 50.93 49.43 50.41 6,435,278 +0.05(+0.10%)
Sep 22, 2011 51.59 52.09 49.49 50.36 8,981,211 -3.03(-5.68%)
Sep 21, 2011 54.69 55.74 53.34 53.39 4,990,932 -1.03(-1.89%)
Sep 20, 2011 54.61 55.50 54.04 54.42 6,601,011 -0.18(-0.33%)
Sep 19, 2011 54.10 54.97 53.20 54.60 6,136,810 -0.42(-0.76%)
Sep 16, 2011 53.52 55.26 53.48 55.02 10,390,640 +2.00(+3.77%)
Sep 15, 2011 51.98 53.40 51.10 53.02 7,980,552 +1.75(+3.41%)
Sep 14, 2011 51.02 51.84 50.15 51.27 5,886,857 +0.41(+0.81%)
Sep 13, 2011 50.27 51.00 49.73 50.86 3,891,358 +0.84(+1.68%)
Sep 12, 2011 49.08 50.02 48.55 50.02 5,309,322 +0.20(+0.40%)
Sep 09, 2011 51.56 51.62 49.62 49.82 6,330,883 -2.35(-4.50%)
Sep 08, 2011 52.07 53.23 51.84 52.17 4,000,207 -0.03(-0.06%)
Sep 07, 2011 51.59 52.23 51.51 52.20 3,689,230 +1.48(+2.92%)
Sep 06, 2011 49.51 50.84 49.31 50.72 4,405,582 -0.75(-1.46%)
Sep 02, 2011 52.12 52.64 51.44 51.47 4,194,891 -1.43(-2.70%)
Sep 01, 2011 53.61 54.06 52.81 52.90 5,462,072 -0.69(-1.29%)
Aug 31, 2011 54.24 54.50 53.24 53.59 5,314,347 -0.44(-0.81%)
Aug 30, 2011 52.92 54.35 52.70 54.03 4,095,799 +1.07(+2.02%)
Aug 29, 2011 52.25 53.00 52.16 52.96 3,739,965 +1.36(+2.64%)
Aug 26, 2011 50.57 51.92 49.50 51.60 5,166,447 +0.85(+1.67%)
Aug 25, 2011 51.24 51.49 50.49 50.75 6,053,896 -0.23(-0.45%)
Aug 24, 2011 50.24 51.09 49.90 50.98 5,640,724 +0.51(+1.01%)
Aug 23, 2011 48.79 50.47 48.53 50.47 5,007,114 +1.97(+4.06%)
Aug 22, 2011 48.43 49.37 48.29 48.50 5,080,212 +1.06(+2.23%)
Aug 19, 2011 48.51 49.41 47.40 47.44 9,329,783 -1.42(-2.91%)
Aug 18, 2011 52.38 52.38 48.37 48.86 12,559,944 -5.66(-10.38%)
Aug 17, 2011 55.23 55.36 54.24 54.52 4,164,532 -0.30(-0.55%)
Aug 16, 2011 54.98 55.77 54.17 54.82 5,251,321 -0.60(-1.08%)
Aug 15, 2011 54.92 55.42 54.14 55.42 4,741,116 +0.81(+1.48%)
Aug 12, 2011 54.40 55.14 53.65 54.61 4,685,323 +0.61(+1.13%)
Aug 11, 2011 52.14 54.88 51.84 54.00 8,486,855 +2.21(+4.27%)
Aug 10, 2011 53.76 53.83 51.61 51.79 11,307,088 -3.10(-5.65%)
Aug 09, 2011 55.20 55.00 51.82 54.89 11,745,813 +1.73(+3.25%)
Aug 08, 2011 55.20 55.68 52.88 53.16 12,490,803 -4.05(-7.08%)
Aug 05, 2011 57.44 57.97 55.50 57.21 9,210,604 +0.23(+0.40%)
Aug 04, 2011 58.64 59.04 56.98 56.98 8,561,094 -2.62(-4.40%)
Aug 03, 2011 58.15 59.66 58.05 59.60 5,391,836 +1.59(+2.74%)
Aug 02, 2011 58.53 59.73 57.99 58.01 5,179,039 -0.95(-1.61%)
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.