Accenture Plc (NY: ACN )

319.33 USD +2.56 (+0.81%)
Streaming Delayed Price Updated: 1:39 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 59.63 60.03 58.31 58.96 5,996,406 -0.18(-0.30%)
Jul 29, 2011 59.17 59.75 58.75 59.14 7,036,786 -0.55(-0.92%)
Jul 28, 2011 59.62 60.37 59.40 59.69 4,901,398 -0.06(-0.10%)
Jul 27, 2011 60.83 61.00 59.69 59.75 5,126,201 -1.59(-2.59%)
Jul 26, 2011 61.08 61.72 60.63 61.34 4,975,203 +0.16(+0.26%)
Jul 25, 2011 60.12 61.66 60.01 61.18 4,539,854 -0.10(-0.16%)
Jul 22, 2011 61.24 61.43 61.21 61.28 4,489,337 -0.46(-0.75%)
Jul 21, 2011 61.50 62.04 61.39 61.74 5,870,376 +0.35(+0.57%)
Jul 20, 2011 61.47 61.71 61.21 61.39 5,110,500 -0.21(-0.34%)
Jul 19, 2011 60.29 61.60 60.16 61.60 6,417,330 +1.62(+2.70%)
Jul 18, 2011 60.15 60.69 59.27 59.98 7,102,818 -0.72(-1.19%)
Jul 15, 2011 60.82 60.97 60.20 60.70 7,207,973 -0.13(-0.21%)
Jul 14, 2011 60.69 61.50 60.40 60.83 9,897,736 +0.16(+0.26%)
Jul 13, 2011 61.18 61.40 60.45 60.67 11,420,006 -0.38(-0.62%)
Jul 12, 2011 61.33 61.55 61.03 61.05 7,971,251 -0.44(-0.72%)
Jul 11, 2011 62.13 62.28 61.35 61.49 13,542,309 -1.94(-3.06%)
Jul 08, 2011 62.86 63.57 62.52 63.43 9,068,066 -0.01(-0.02%)
Jul 07, 2011 62.69 63.66 62.60 63.44 13,972,988 +1.34(+2.16%)
Jul 06, 2011 61.34 62.16 61.20 62.10 15,294,584 +0.35(+0.57%)
Jul 05, 2011 60.59 62.09 60.56 61.75 89,892,930 +0.88(+1.45%)
Jul 01, 2011 60.19 60.91 60.14 60.87 8,136,487 +0.45(+0.74%)
Jun 30, 2011 59.99 60.49 59.89 60.42 9,807,172 +0.51(+0.85%)
Jun 29, 2011 59.07 60.08 59.07 59.91 14,051,388 +0.26(+0.44%)
Jun 28, 2011 60.81 60.98 59.51 59.65 29,562,077 +1.86(+3.22%)
Jun 27, 2011 56.48 57.82 55.88 57.79 6,706,330 +0.77(+1.35%)
Jun 24, 2011 56.78 57.21 56.12 57.02 10,466,144 +1.33(+2.39%)
Jun 23, 2011 54.94 55.71 54.40 55.69 5,209,854 +0.44(+0.80%)
Jun 22, 2011 54.82 55.71 54.70 55.25 3,073,002 +0.46(+0.84%)
Jun 21, 2011 54.30 55.33 54.26 54.79 6,186,832 +0.83(+1.54%)
Jun 20, 2011 54.00 54.03 53.76 53.96 4,407,628 +0.01(+0.02%)
Jun 17, 2011 54.27 54.46 53.74 53.95 5,761,774 -0.03(-0.06%)
Jun 16, 2011 55.40 55.40 53.57 53.98 4,903,764 -1.43(-2.58%)
Jun 15, 2011 56.66 56.71 55.38 55.41 4,066,458 -1.71(-2.99%)
Jun 14, 2011 56.40 57.45 56.20 57.12 6,633,611 +1.19(+2.13%)
Jun 13, 2011 55.70 56.29 55.70 55.93 3,454,587 +0.39(+0.70%)
Jun 10, 2011 56.01 56.21 55.38 55.54 2,320,158 -0.81(-1.44%)
Jun 09, 2011 55.95 56.50 55.69 56.35 2,810,713 +0.61(+1.09%)
Jun 08, 2011 55.97 56.35 55.43 55.74 2,153,034 -0.53(-0.94%)
Jun 07, 2011 56.00 57.00 55.96 56.27 2,932,659 +0.49(+0.88%)
Jun 06, 2011 55.57 55.94 55.38 55.78 3,059,637 -0.04(-0.07%)
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.