Accenture Plc (NY: ACN )

286.25 USD +0.69 (+0.24%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 96.78 96.97 95.79 96.04 1,713,759 -0.87(-0.90%)
May 28, 2015 96.70 97.02 96.08 96.91 1,202,657 +0.14(+0.14%)
May 27, 2015 96.31 96.95 95.94 96.77 1,513,593 +0.68(+0.71%)
May 26, 2015 96.87 97.17 95.74 96.09 2,397,376 -0.30(-0.31%)
May 22, 2015 96.50 96.39 96.39 96.39 2,083,000 -0.44(-0.45%)
May 21, 2015 96.78 97.05 96.29 96.83 1,677,792 -0.22(-0.23%)
May 20, 2015 97.33 97.78 96.69 97.05 1,441,862 -0.13(-0.13%)
May 19, 2015 97.71 97.95 96.92 97.18 1,672,807 -0.28(-0.29%)
May 18, 2015 96.61 97.74 96.61 97.46 2,110,862 +0.44(+0.45%)
May 15, 2015 96.83 97.24 96.46 97.02 2,578,608 +0.04(+0.04%)
May 14, 2015 96.14 97.00 96.06 96.98 1,504,599 +1.30(+1.36%)
May 13, 2015 95.60 96.10 95.08 95.68 1,785,111 +0.26(+0.27%)
May 12, 2015 95.31 95.62 94.45 95.42 2,065,084 -0.59(-0.61%)
May 11, 2015 95.50 96.44 95.50 96.01 2,838,455 +0.12(+0.13%)
May 08, 2015 95.57 96.29 94.99 95.89 2,411,688 +1.40(+1.48%)
May 07, 2015 92.93 94.83 92.74 94.49 2,466,589 +1.49(+1.60%)
May 06, 2015 93.66 93.97 92.59 93.00 2,386,607 -0.65(-0.69%)
May 05, 2015 94.44 94.74 93.44 93.65 1,769,045 -0.79(-0.84%)
May 04, 2015 93.84 94.96 93.76 94.44 1,991,255 +1.08(+1.16%)
May 01, 2015 93.32 93.67 92.70 93.36 1,852,249 +0.71(+0.77%)
Apr 30, 2015 93.23 93.86 92.13 92.65 1,804,775 -1.00(-1.07%)
Apr 29, 2015 94.25 94.41 92.91 93.65 1,701,872 -0.77(-0.82%)
Apr 28, 2015 93.60 94.49 92.74 94.42 1,976,294 +0.66(+0.70%)
Apr 27, 2015 94.03 94.40 93.53 93.76 2,156,362 +0.36(+0.39%)
Apr 24, 2015 93.29 93.82 92.64 93.40 2,250,827 -0.44(-0.47%)
Apr 23, 2015 93.38 94.27 92.85 93.84 2,165,463 +0.46(+0.49%)
Apr 22, 2015 93.34 93.63 92.75 93.38 1,896,224 +0.38(+0.41%)
Apr 21, 2015 93.91 94.00 92.86 93.00 1,949,793 -0.27(-0.29%)
Apr 20, 2015 92.99 93.56 92.62 93.27 3,294,388 +0.88(+0.95%)
Apr 17, 2015 93.29 93.41 92.16 92.39 2,647,838 -1.67(-1.78%)
Apr 16, 2015 93.91 94.22 93.67 94.06 1,934,824 -0.10(-0.11%)
Apr 15, 2015 94.27 94.50 94.01 94.16 2,094,737 +0.35(+0.37%)
Apr 14, 2015 93.57 94.22 93.22 93.81 2,087,008 +0.32(+0.34%)
Apr 13, 2015 94.34 94.88 93.44 93.49 2,443,882 -1.20(-1.27%)
Apr 10, 2015 95.45 95.47 94.53 94.69 2,158,015 -0.78(-0.82%)
Apr 09, 2015 95.40 95.66 94.68 95.47 1,952,209 +0.35(+0.37%)
Apr 08, 2015 95.46 96.16 94.66 95.12 2,652,113 -1.27(-1.32%)
Apr 07, 2015 95.64 96.78 95.14 96.39 4,233,017 +0.70(+0.73%)
Apr 06, 2015 93.46 96.00 93.18 95.69 2,563,700 +1.51(+1.60%)
Apr 02, 2015 93.70 94.18 94.18 94.18 2,145,700 +0.62(+0.66%)
Apr 01, 2015 93.56 93.92 92.68 93.56 2,737,163 -0.13(-0.14%)
Mar 31, 2015 94.01 94.49 93.55 93.69 2,708,039 -0.73(-0.77%)
Mar 30, 2015 94.15 94.84 93.94 94.42 3,333,089 +0.48(+0.51%)
Mar 27, 2015 93.92 94.14 92.65 93.94 4,352,015 -0.23(-0.24%)
Mar 26, 2015 91.51 94.98 90.94 94.17 7,156,977 +5.96(+6.76%)
Mar 25, 2015 89.41 89.95 88.18 88.21 3,606,465 -1.20(-1.34%)
Mar 24, 2015 91.49 91.49 89.28 89.41 2,948,550 -2.13(-2.33%)
Mar 23, 2015 91.38 91.78 91.21 91.54 1,916,215 +0.06(+0.07%)
Mar 20, 2015 90.89 91.65 90.51 91.48 3,558,190 +1.29(+1.43%)
Mar 19, 2015 90.89 91.34 89.99 90.19 2,658,467 -0.74(-0.81%)
Mar 18, 2015 88.80 91.35 88.36 90.93 2,664,857 +2.09(+2.35%)
Mar 17, 2015 88.35 88.88 88.21 88.84 2,210,911 -0.07(-0.08%)
Mar 16, 2015 88.32 89.10 88.14 88.91 2,245,954 +1.04(+1.18%)
Mar 13, 2015 88.18 88.21 86.40 87.87 3,617,194 -0.33(-0.37%)
Mar 12, 2015 87.03 88.30 86.86 88.20 2,165,238 +1.34(+1.54%)
Mar 11, 2015 88.29 88.90 86.76 86.86 4,320,442 -1.20(-1.36%)
Mar 10, 2015 89.96 90.21 88.05 88.06 3,230,953 -2.73(-3.01%)
Mar 09, 2015 90.73 90.96 90.14 90.79 1,464,248 +0.12(+0.13%)
Mar 06, 2015 91.62 91.95 90.49 90.67 3,735,001 -1.38(-1.50%)
Mar 05, 2015 91.31 92.18 91.18 92.05 3,019,572 +1.14(+1.25%)
Mar 04, 2015 90.83 91.20 90.08 90.91 2,728,849 +0.07(+0.08%)
Mar 03, 2015 91.18 91.27 90.55 90.84 2,888,328 -0.34(-0.37%)
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.