Accenture Plc (NY: ACN )

316.31 USD -3.58 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.52 38.22 37.46 37.52 5,535,961 -0.73(-1.91%)
May 27, 2010 38.05 38.34 37.61 38.25 5,282,855 +0.84(+2.25%)
May 26, 2010 38.02 38.51 37.40 37.41 5,603,575 -0.52(-1.37%)
May 25, 2010 37.51 37.98 37.38 37.93 4,567,873 -0.41(-1.07%)
May 24, 2010 38.09 38.75 38.05 38.34 3,256,743 +0.20(+0.52%)
May 21, 2010 37.25 38.79 37.00 38.14 7,745,365 +0.18(+0.47%)
May 20, 2010 38.56 38.91 37.82 37.96 6,359,606 -1.23(-3.15%)
May 19, 2010 39.26 39.50 38.78 39.19 3,782,688 -0.07(-0.17%)
May 18, 2010 39.80 40.35 39.21 39.26 4,654,495 -0.56(-1.41%)
May 17, 2010 39.00 39.82 38.97 39.82 5,350,308 +0.83(+2.13%)
May 14, 2010 38.99 40.50 38.71 38.99 10,623,818 -1.83(-4.48%)
May 13, 2010 41.29 41.63 40.79 40.82 5,403,293 -0.64(-1.54%)
May 12, 2010 41.39 41.61 41.30 41.46 5,357,534 +0.31(+0.75%)
May 11, 2010 41.48 41.51 41.15 41.15 6,271,140 +0.10(+0.24%)
May 10, 2010 41.09 41.10 40.79 41.05 7,076,991 +0.73(+1.81%)
May 07, 2010 40.94 41.09 40.17 40.32 8,319,839 -0.77(-1.87%)
May 06, 2010 41.94 42.30 0.0100 41.09 1,890 -1.40(-3.31%)
May 05, 2010 42.62 42.71 41.94 42.49 5,743,472 -0.51(-1.17%)
May 04, 2010 43.24 43.31 42.73 43.00 100 -0.75(-1.71%)
May 03, 2010 43.44 43.82 43.26 43.75 2,423,157 +0.11(+0.25%)
Apr 30, 2010 44.10 44.21 43.59 43.64 3,532,317 -0.55(-1.24%)
Apr 29, 2010 43.92 44.38 43.89 44.19 3,848,907 +0.67(+1.54%)
Apr 28, 2010 43.46 43.60 43.13 43.52 2,752,387 +0.32(+0.74%)
Apr 27, 2010 43.44 43.88 43.10 43.20 5,239,647 -0.87(-1.97%)
Apr 26, 2010 44.18 44.52 44.02 44.07 3,108,202 -0.60(-1.34%)
Apr 23, 2010 43.78 44.67 43.75 44.67 4,864,026 +0.75(+1.71%)
Apr 22, 2010 43.53 43.97 43.29 43.92 3,151,897 -0.06(-0.14%)
Apr 21, 2010 43.68 44.00 43.59 43.98 4,875,073 +0.31(+0.71%)
Apr 20, 2010 43.29 43.74 42.90 43.67 4,988,035 +0.84(+1.96%)
Apr 19, 2010 42.93 43.05 42.36 42.83 3,700,873 -0.32(-0.74%)
Apr 16, 2010 42.95 43.36 42.95 43.15 4,399,887 -0.09(-0.21%)
Apr 15, 2010 43.04 43.32 42.98 43.24 3,651,803 +0.20(+0.46%)
Apr 14, 2010 43.16 43.36 42.88 43.04 4,426,004 -0.06(-0.14%)
Apr 13, 2010 42.83 43.12 42.55 43.10 4,201,422 +0.03(+0.07%)
Apr 12, 2010 42.71 43.08 42.71 43.07 3,500,736 +0.24(+0.56%)
Apr 09, 2010 42.06 42.90 42.03 42.83 5,265,037 +0.93(+2.22%)
Apr 08, 2010 41.41 42.04 41.23 41.90 6,134,011 +0.34(+0.82%)
Apr 07, 2010 41.51 41.88 41.37 41.56 5,314,746 +0.04(+0.10%)
Apr 06, 2010 42.02 42.31 41.45 41.52 5,801,925 -0.49(-1.17%)
Apr 05, 2010 41.82 42.17 41.61 42.01 2,561,266 +0.17(+0.41%)
Apr 01, 2010 42.17 41.84 41.84 41.84 3,622,700 -0.11(-0.26%)
Mar 31, 2010 41.98 42.21 41.72 41.95 3,026,169 -0.26(-0.62%)
Mar 30, 2010 42.11 42.33 41.90 42.21 3,778,000 -0.09(-0.21%)
Mar 29, 2010 42.66 42.93 42.09 42.30 3,810,146 -0.10(-0.24%)
Mar 26, 2010 41.31 42.50 41.28 42.40 6,528,723 +0.88(+2.12%)
Mar 25, 2010 42.10 42.48 41.50 41.52 4,643,567 -0.27(-0.65%)
Mar 24, 2010 42.29 42.40 41.67 41.79 3,096,323 -0.61(-1.44%)
Mar 23, 2010 42.58 42.71 42.17 42.40 3,822,819 -0.03(-0.07%)
Mar 22, 2010 41.87 42.52 41.79 42.43 2,346,133 +0.37(+0.88%)
Mar 19, 2010 42.24 42.33 41.40 42.06 4,329,051 -0.22(-0.52%)
Mar 18, 2010 42.35 42.77 41.94 42.28 2,731,659 +0.04(+0.09%)
Mar 17, 2010 42.08 42.99 41.89 42.24 5,203,127 +0.24(+0.57%)
Mar 16, 2010 42.58 42.60 41.57 42.00 4,625,685 -0.50(-1.18%)
Mar 15, 2010 42.21 42.57 42.20 42.50 2,619,749 +0.38(+0.90%)
Mar 12, 2010 42.29 42.39 41.78 42.12 2,755,896 +0.12(+0.29%)
Mar 11, 2010 41.78 42.07 41.67 42.00 3,283,585 -0.06(-0.14%)
Mar 10, 2010 41.96 42.15 41.67 42.06 3,192,068 +0.00(+0.00%)
Mar 09, 2010 41.20 42.30 41.20 42.06 4,826,253 +0.60(+1.45%)
Mar 08, 2010 41.06 41.61 41.06 41.46 4,536,087 +0.28(+0.68%)
Mar 05, 2010 41.09 41.47 40.83 41.18 2,781,735 +0.27(+0.66%)
Mar 04, 2010 40.56 41.00 40.44 40.91 3,642,873 +0.27(+0.66%)
Mar 03, 2010 40.76 40.91 40.52 40.64 3,193,983 +0.04(+0.10%)
Mar 02, 2010 40.32 40.92 40.25 40.60 3,726,700 +0.51(+1.27%)
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.