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 (%)
Mar 31, 2011 54.81 55.15 54.62 54.97 5,481,406 +0.18(+0.33%)
Mar 30, 2011 54.48 54.97 54.03 54.79 4,638,959 +0.52(+0.96%)
Mar 29, 2011 53.33 54.32 53.32 54.27 3,642,032 +0.69(+1.29%)
Mar 28, 2011 54.20 54.35 53.57 53.58 4,236,550 -0.71(-1.31%)
Mar 25, 2011 56.47 56.78 53.65 54.29 11,770,295 +2.33(+4.48%)
Mar 24, 2011 50.51 52.05 50.51 51.96 4,651,232 +1.29(+2.55%)
Mar 23, 2011 50.30 50.75 49.94 50.67 2,987,735 +0.32(+0.64%)
Mar 22, 2011 50.28 50.68 50.25 50.35 3,388,312 +0.00(+0.00%)
Mar 21, 2011 50.25 50.52 50.18 50.35 4,504,599 +0.10(+0.20%)
Mar 18, 2011 50.16 50.71 49.95 50.25 6,383,838 +1.23(+2.51%)
Mar 17, 2011 49.63 49.74 48.90 49.02 3,353,861 +0.05(+0.10%)
Mar 16, 2011 49.96 50.28 48.72 48.97 3,715,597 -1.05(-2.10%)
Mar 15, 2011 50.02 51.45 49.94 50.02 3,808,623 -1.43(-2.78%)
Mar 14, 2011 51.18 51.56 50.90 51.45 1,889,478 -0.13(-0.25%)
Mar 11, 2011 51.25 51.74 51.02 51.58 1,491,208 +0.19(+0.37%)
Mar 10, 2011 51.62 51.92 51.37 51.39 2,531,169 -0.65(-1.25%)
Mar 09, 2011 52.25 52.41 51.66 52.04 3,030,304 -0.22(-0.42%)
Mar 08, 2011 52.40 52.96 51.97 52.26 3,546,924 -0.13(-0.25%)
Mar 07, 2011 52.61 53.10 52.13 52.39 2,083,739 -0.26(-0.49%)
Mar 04, 2011 52.83 53.04 52.48 52.65 2,912,718 -0.38(-0.72%)
Mar 03, 2011 51.74 53.03 51.60 53.03 3,510,809 +1.88(+3.68%)
Mar 02, 2011 51.01 51.41 51.00 51.15 2,161,618 -0.01(-0.02%)
Mar 01, 2011 51.84 52.19 51.09 51.16 3,308,995 -0.32(-0.62%)
Feb 28, 2011 52.17 52.35 51.35 51.48 2,445,013 -0.70(-1.34%)
Feb 25, 2011 51.95 52.38 51.76 52.18 1,782,537 +0.43(+0.83%)
Feb 24, 2011 51.27 51.91 51.20 51.75 2,720,044 +0.49(+0.96%)
Feb 23, 2011 52.16 52.34 51.25 51.26 2,817,020 -1.11(-2.12%)
Feb 22, 2011 53.14 53.24 52.28 52.37 2,861,620 -1.24(-2.31%)
Feb 18, 2011 54.01 54.10 53.52 53.61 2,162,458 -0.43(-0.80%)
Feb 17, 2011 53.47 54.55 53.35 54.04 3,365,011 +0.63(+1.18%)
Feb 16, 2011 52.25 53.50 52.06 53.41 2,199,616 +1.38(+2.65%)
Feb 15, 2011 52.32 52.44 51.96 52.03 2,380,549 -0.38(-0.73%)
Feb 14, 2011 52.09 52.60 52.00 52.41 2,817,835 +0.01(+0.02%)
Feb 11, 2011 52.78 52.87 52.23 52.40 2,516,909 -0.59(-1.11%)
Feb 10, 2011 52.50 53.28 52.46 52.99 2,993,387 +0.29(+0.55%)
Feb 09, 2011 52.31 52.75 52.22 52.70 2,612,072 +0.06(+0.11%)
Feb 08, 2011 52.83 52.89 52.45 52.64 2,362,734 -0.03(-0.06%)
Feb 07, 2011 52.45 52.78 52.42 52.67 2,193,705 +0.12(+0.23%)
Feb 04, 2011 52.68 52.78 52.43 52.55 1,757,656 -0.23(-0.44%)
Feb 03, 2011 52.47 52.82 51.94 52.78 2,514,409 +0.22(+0.42%)
Feb 02, 2011 52.35 52.80 52.22 52.56 2,378,756 +0.19(+0.36%)
Feb 01, 2011 51.83 52.49 51.68 52.37 3,426,954 +0.90(+1.75%)
Jan 31, 2011 51.25 51.82 50.86 51.47 2,886,228 -0.05(-0.10%)
Jan 28, 2011 52.15 52.47 51.38 51.52 2,755,074 -0.84(-1.60%)
Jan 27, 2011 52.32 52.50 51.69 52.36 4,442,711 +0.01(+0.02%)
Jan 26, 2011 51.63 52.72 51.63 52.35 5,928,774 +0.63(+1.22%)
Jan 25, 2011 51.36 51.78 50.86 51.72 3,370,819 +0.25(+0.49%)
Jan 24, 2011 50.63 51.50 50.63 51.47 2,437,035 +0.43(+0.84%)
Jan 21, 2011 51.21 51.49 50.96 51.04 4,012,361 -0.10(-0.20%)
Jan 20, 2011 49.84 51.15 49.81 51.14 5,312,477 +0.94(+1.87%)
Jan 19, 2011 50.22 50.35 49.80 50.20 4,065,684 -0.15(-0.30%)
Jan 18, 2011 49.61 50.43 49.46 50.35 3,670,517 +0.35(+0.70%)
Jan 14, 2011 49.57 50.00 49.55 50.00 3,432,484 +0.13(+0.26%)
Jan 13, 2011 49.45 49.88 49.23 49.87 4,260,161 -0.02(-0.04%)
Jan 12, 2011 48.98 49.93 48.95 49.89 5,122,543 +1.12(+2.30%)
Jan 11, 2011 48.17 48.78 48.09 48.77 3,696,037 +0.66(+1.37%)
Jan 10, 2011 48.22 48.70 48.09 48.11 3,177,854 -0.43(-0.89%)
Jan 07, 2011 48.37 48.70 48.04 48.54 2,914,523 +0.08(+0.17%)
Jan 06, 2011 48.18 48.57 47.88 48.46 3,858,937 +0.18(+0.37%)
Jan 05, 2011 48.14 48.53 47.68 48.28 3,041,553 +0.01(+0.02%)
Jan 04, 2011 48.75 48.87 48.11 48.27 3,169,327 -0.32(-0.66%)
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.