Accenture Plc (NY: ACN )

286.42 USD +0.86 (+0.30%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 82.25 83.50 82.00 82.11 3,134,966 -0.73(-0.88%)
May 30, 2013 83.02 83.40 82.78 82.84 2,195,554 -0.11(-0.13%)
May 29, 2013 82.52 83.37 82.35 82.95 2,457,826 -0.14(-0.17%)
May 28, 2013 83.27 83.44 82.76 83.09 2,105,299 +0.87(+1.06%)
May 24, 2013 82.04 82.39 80.78 82.22 2,206,926 -0.30(-0.36%)
May 23, 2013 81.76 82.75 81.10 82.52 2,742,775 +0.00(+0.00%)
May 22, 2013 82.97 84.22 82.20 82.52 3,092,890 -0.38(-0.46%)
May 21, 2013 82.65 83.33 82.12 82.90 2,675,999 +0.37(+0.45%)
May 20, 2013 82.94 83.82 82.33 82.53 3,026,247 +0.29(+0.35%)
May 17, 2013 80.70 82.24 80.50 82.24 2,567,982 +1.63(+2.02%)
May 16, 2013 80.56 81.52 79.29 80.61 2,528,731 -0.15(-0.19%)
May 15, 2013 80.50 80.94 79.82 80.76 2,382,819 +0.84(+1.05%)
May 13, 2013 80.06 80.69 79.85 79.92 1,739,587 -0.56(-0.70%)
May 10, 2013 80.34 81.48 80.15 80.48 2,193,646 +0.39(+0.49%)
May 09, 2013 79.74 80.77 79.69 80.09 2,155,461 +0.09(+0.11%)
May 08, 2013 79.13 80.00 79.00 80.00 3,088,533 +0.95(+1.20%)
May 07, 2013 78.87 79.35 78.74 79.05 2,567,784 +0.23(+0.29%)
May 06, 2013 79.40 79.85 78.74 78.82 4,917,796 -0.68(-0.86%)
May 03, 2013 80.08 79.70 79.24 79.50 3,486,056 +0.01(+0.01%)
May 02, 2013 80.15 80.77 79.33 79.49 3,432,576 -0.28(-0.35%)
May 01, 2013 81.44 82.18 79.71 79.77 3,600,978 -1.67(-2.05%)
Apr 30, 2013 80.92 81.44 80.03 81.44 3,334,321 +0.31(+0.38%)
Apr 29, 2013 78.66 81.45 78.63 81.13 3,947,964 +2.47(+3.14%)
Apr 26, 2013 78.79 79.33 78.50 78.66 2,683,480 -0.67(-0.84%)
Apr 25, 2013 78.00 79.66 77.88 79.33 3,478,829 +1.52(+1.95%)
Apr 24, 2013 76.43 77.91 76.43 77.81 3,654,835 +1.51(+1.98%)
Apr 23, 2013 75.29 77.20 75.01 76.30 3,285,877 +1.36(+1.81%)
Apr 22, 2013 75.00 75.13 74.19 74.94 2,324,161 +0.20(+0.27%)
Apr 19, 2013 75.02 75.39 74.21 74.74 5,593,784 -0.83(-1.10%)
Apr 18, 2013 76.99 77.15 75.48 75.57 3,529,589 -1.13(-1.47%)
Apr 17, 2013 76.79 77.23 76.42 76.70 3,185,116 -0.79(-1.02%)
Apr 16, 2013 76.00 77.56 75.61 77.49 3,439,799 +2.25(+2.99%)
Apr 15, 2013 76.93 77.06 75.23 75.24 2,930,740 -1.99(-2.58%)
Apr 12, 2013 77.00 77.37 76.17 77.23 2,985,208 -0.55(-0.71%)
Apr 11, 2013 76.97 77.94 76.81 77.78 2,533,852 +0.77(+1.00%)
Apr 10, 2013 75.56 77.12 75.50 77.01 3,406,072 +0.80(+1.05%)
Apr 09, 2013 76.76 76.95 75.93 76.21 1,975,596 -0.34(-0.44%)
Apr 08, 2013 76.25 76.62 75.90 76.55 1,950,747 +0.30(+0.39%)
Apr 05, 2013 75.76 76.36 75.52 76.25 2,077,949 -0.36(-0.47%)
Apr 04, 2013 76.86 76.92 76.31 76.61 1,796,319 +0.01(+0.01%)
Apr 03, 2013 76.83 77.00 76.13 76.60 2,986,577 -0.07(-0.09%)
Apr 02, 2013 76.10 76.98 75.91 76.67 2,686,667 +0.82(+1.08%)
Apr 01, 2013 76.07 76.45 75.55 75.85 2,017,406 -0.12(-0.16%)
Mar 28, 2013 73.79 76.14 72.42 75.97 4,040,609 +1.09(+1.46%)
Mar 27, 2013 74.18 75.04 74.10 74.88 2,482,918 +0.34(+0.46%)
Mar 26, 2013 74.00 74.73 73.84 74.54 2,040,600 +1.13(+1.54%)
Mar 25, 2013 74.20 74.32 73.22 73.41 3,397,367 -0.47(-0.64%)
Mar 22, 2013 74.30 74.74 73.33 73.88 3,317,015 -0.42(-0.57%)
Mar 21, 2013 75.83 76.00 74.07 74.30 3,844,648 -2.19(-2.86%)
Mar 20, 2013 76.34 76.80 76.13 76.49 2,497,520 +0.31(+0.41%)
Mar 19, 2013 77.16 77.22 75.81 76.18 2,801,666 -0.63(-0.82%)
Mar 18, 2013 75.87 77.27 75.86 76.81 2,578,496 +0.21(+0.27%)
Mar 15, 2013 77.88 78.17 76.55 76.60 6,131,312 -1.66(-2.12%)
Mar 14, 2013 78.08 78.37 77.86 78.26 1,959,257 +0.33(+0.42%)
Mar 13, 2013 78.00 78.12 77.46 77.93 1,789,769 -0.09(-0.12%)
Mar 12, 2013 78.26 78.40 77.63 78.02 1,645,569 -0.28(-0.36%)
Mar 11, 2013 78.38 78.43 77.63 78.30 1,752,106 -0.05(-0.06%)
Mar 08, 2013 77.98 78.46 77.39 78.35 1,878,456 +0.78(+1.01%)
Mar 07, 2013 77.29 77.83 76.87 77.57 2,565,710 +0.16(+0.21%)
Mar 06, 2013 77.03 77.60 76.92 77.41 2,000,048 +0.49(+0.64%)
Mar 05, 2013 75.56 77.00 75.50 76.92 2,536,553 +1.68(+2.23%)
Mar 04, 2013 74.53 75.28 74.25 75.24 1,825,682 +0.42(+0.56%)
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.