Accenture Plc (NY: ACN )

291.56 USD +5.86 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 118.89 119.15 118.09 118.97 1,955,714 +0.03(+0.03%)
May 27, 2016 118.84 118.94 118.94 118.94 1,317,400 +0.53(+0.45%)
May 26, 2016 118.59 119.20 118.05 118.41 1,435,852 -0.14(-0.12%)
May 25, 2016 119.23 119.72 118.47 118.55 2,123,611 -0.57(-0.48%)
May 24, 2016 116.58 119.21 116.58 119.12 2,066,413 +2.94(+2.53%)
May 23, 2016 116.69 116.69 115.83 116.18 1,256,186 -0.29(-0.25%)
May 20, 2016 116.10 116.91 116.10 116.47 1,538,235 +0.44(+0.38%)
May 19, 2016 116.27 116.27 114.59 116.03 1,752,528 -0.49(-0.42%)
May 18, 2016 116.06 117.35 115.46 116.52 1,367,315 +0.30(+0.26%)
May 17, 2016 117.31 117.50 115.87 116.22 2,136,428 -0.93(-0.79%)
May 16, 2016 115.62 117.59 115.01 117.15 2,609,729 +1.71(+1.48%)
May 13, 2016 116.22 116.63 115.14 115.44 1,803,364 -0.92(-0.79%)
May 12, 2016 116.42 116.63 115.47 116.36 2,114,291 +0.38(+0.33%)
May 11, 2016 116.99 116.99 115.86 115.98 1,582,914 -0.96(-0.82%)
May 10, 2016 115.59 116.95 115.48 116.94 1,622,165 +1.47(+1.27%)
May 09, 2016 115.28 116.23 115.00 115.47 1,452,862 -0.08(-0.07%)
May 06, 2016 113.82 115.67 113.35 115.55 1,917,602 +1.47(+1.29%)
May 05, 2016 113.65 114.43 113.47 114.08 1,704,623 +0.53(+0.47%)
May 04, 2016 112.26 113.91 112.26 113.55 1,822,137 +0.25(+0.22%)
May 03, 2016 113.48 113.88 112.25 113.30 2,031,649 -1.10(-0.96%)
May 02, 2016 112.90 114.69 112.31 114.40 2,293,850 +1.48(+1.31%)
Apr 29, 2016 114.19 114.19 112.29 112.92 2,451,507 -1.41(-1.23%)
Apr 28, 2016 114.99 116.04 113.98 114.33 2,028,155 -1.15(-1.00%)
Apr 27, 2016 114.14 115.67 114.14 115.48 1,990,767 +0.87(+0.76%)
Apr 26, 2016 114.41 115.06 113.84 114.61 2,177,513 +0.51(+0.45%)
Apr 25, 2016 113.86 114.25 113.24 114.10 1,805,864 +0.15(+0.13%)
Apr 22, 2016 114.00 114.96 113.64 113.95 2,634,569 -0.53(-0.46%)
Apr 21, 2016 115.33 116.17 114.44 114.48 2,327,284 -1.06(-0.92%)
Apr 20, 2016 115.50 116.18 115.09 115.54 2,220,911 +0.44(+0.38%)
Apr 19, 2016 115.61 115.83 114.38 115.10 1,822,998 -0.49(-0.42%)
Apr 18, 2016 114.27 115.68 113.95 115.59 2,237,540 +0.77(+0.67%)
Apr 15, 2016 114.76 115.31 114.34 114.82 2,299,687 +0.07(+0.06%)
Apr 14, 2016 115.00 115.27 114.14 114.75 2,062,235 -0.21(-0.18%)
Apr 13, 2016 113.87 115.02 113.47 114.96 4,390,457 +0.57(+0.50%)
Apr 12, 2016 113.33 114.50 112.92 114.39 2,715,537 +1.29(+1.14%)
Apr 11, 2016 112.94 114.00 112.80 113.10 2,465,315 +0.27(+0.24%)
Apr 08, 2016 112.92 113.23 111.85 112.83 1,627,345 +0.73(+0.65%)
Apr 07, 2016 113.73 114.02 111.79 112.10 3,075,910 -2.57(-2.24%)
Apr 06, 2016 113.99 114.95 113.74 114.67 2,918,856 +0.54(+0.47%)
Apr 05, 2016 114.49 115.14 113.90 114.13 2,069,676 -1.37(-1.19%)
Apr 04, 2016 116.08 116.20 114.92 115.50 2,231,897 -0.85(-0.73%)
Apr 01, 2016 114.76 116.52 114.70 116.35 2,019,197 +0.95(+0.82%)
Mar 31, 2016 115.10 116.00 115.00 115.40 2,740,603 +0.03(+0.03%)
Mar 30, 2016 115.40 116.51 115.03 115.37 3,182,300 +0.11(+0.10%)
Mar 29, 2016 113.50 115.47 113.45 115.26 4,033,829 +1.09(+0.95%)
Mar 28, 2016 114.43 115.46 113.68 114.17 4,214,744 -0.13(-0.11%)
Mar 24, 2016 108.79 114.30 114.30 114.30 6,472,700 +6.64(+6.17%)
Mar 23, 2016 107.38 108.36 107.22 107.66 3,193,264 -0.17(-0.16%)
Mar 22, 2016 107.72 108.43 107.29 107.83 2,136,170 -0.33(-0.31%)
Mar 21, 2016 107.33 108.85 107.14 108.16 3,472,200 +0.39(+0.36%)
Mar 18, 2016 108.73 108.73 107.19 107.77 8,616,844 -0.79(-0.73%)
Mar 17, 2016 107.59 108.67 107.19 108.56 2,876,720 +0.97(+0.90%)
Mar 16, 2016 107.24 107.92 106.26 107.59 2,332,823 +0.52(+0.49%)
Mar 15, 2016 106.06 107.29 105.40 107.07 2,390,970 +0.75(+0.71%)
Mar 14, 2016 105.10 106.70 104.97 106.32 2,757,854 +0.64(+0.61%)
Mar 11, 2016 104.49 105.80 104.16 105.68 2,952,712 +2.10(+2.03%)
Mar 10, 2016 103.64 104.40 102.10 103.58 2,406,897 +0.18(+0.17%)
Mar 09, 2016 102.62 103.42 102.62 103.40 2,296,742 +0.78(+0.76%)
Mar 08, 2016 101.75 102.94 101.36 102.62 2,330,599 +0.22(+0.21%)
Mar 07, 2016 102.44 102.56 101.50 102.40 1,835,624 -0.78(-0.76%)
Mar 04, 2016 103.09 103.55 102.57 103.18 1,581,873 +0.38(+0.37%)
Mar 03, 2016 102.45 102.85 101.18 102.80 2,036,237 +0.14(+0.14%)
Mar 02, 2016 103.48 103.48 101.98 102.66 2,436,007 -0.79(-0.76%)
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.