Accenture Plc (NY: ACN )

319.59 USD +2.82 (+0.89%)
Streaming Delayed Price Updated: 1:59 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.90 57.94 56.21 57.10 5,136,312 -0.62(-1.07%)
May 30, 2012 58.04 58.27 57.58 57.72 3,133,515 -0.69(-1.18%)
May 29, 2012 57.87 58.76 57.78 58.41 4,218,216 +0.97(+1.69%)
May 25, 2012 57.93 58.26 57.42 57.44 4,480,625 -0.55(-0.95%)
May 24, 2012 58.99 59.37 57.67 57.99 5,699,341 -0.92(-1.56%)
May 23, 2012 58.51 59.13 58.01 58.91 3,972,861 -0.02(-0.03%)
May 22, 2012 59.27 59.65 58.55 58.93 3,083,552 -0.14(-0.24%)
May 21, 2012 57.89 59.18 57.65 59.07 3,124,791 +1.42(+2.46%)
May 18, 2012 58.73 58.92 57.54 57.65 4,276,894 -0.74(-1.27%)
May 17, 2012 59.10 59.24 58.39 58.39 2,823,605 -0.73(-1.23%)
May 16, 2012 59.32 60.12 59.04 59.12 3,839,370 +0.19(+0.32%)
May 15, 2012 58.51 60.07 58.36 58.93 5,148,975 +0.12(+0.20%)
May 14, 2012 58.21 59.17 57.90 58.81 4,031,759 +0.20(+0.34%)
May 11, 2012 58.42 59.25 58.08 58.61 3,237,250 -0.09(-0.15%)
May 10, 2012 59.75 59.78 58.40 58.70 5,095,178 -0.52(-0.88%)
May 09, 2012 58.61 59.72 58.33 59.22 5,242,164 -0.12(-0.20%)
May 08, 2012 60.41 60.41 58.56 59.34 7,403,096 -0.88(-1.46%)
May 07, 2012 61.52 61.85 60.08 60.22 5,837,606 -2.39(-3.82%)
May 04, 2012 63.71 63.94 62.61 62.61 3,376,293 -1.60(-2.49%)
May 03, 2012 65.09 65.18 64.06 64.21 2,596,498 -0.92(-1.41%)
May 02, 2012 64.55 65.40 64.46 65.13 2,637,120 +0.13(+0.20%)
May 01, 2012 64.85 65.64 64.80 65.00 2,234,362 +0.05(+0.08%)
Apr 30, 2012 64.81 65.15 64.61 64.95 2,033,059 -0.07(-0.11%)
Apr 27, 2012 64.69 65.20 64.43 65.02 3,491,014 +0.68(+1.06%)
Apr 26, 2012 63.96 64.66 63.91 64.34 2,152,086 +0.28(+0.44%)
Apr 25, 2012 63.52 64.15 63.23 64.06 2,840,605 +1.24(+1.97%)
Apr 24, 2012 63.16 63.69 62.70 62.82 3,056,768 -0.21(-0.33%)
Apr 23, 2012 62.79 63.16 62.26 63.03 2,992,660 -0.37(-0.58%)
Apr 20, 2012 63.19 63.90 63.04 63.40 2,696,530 +0.35(+0.56%)
Apr 19, 2012 63.59 63.71 62.61 63.05 3,079,608 -0.51(-0.80%)
Apr 18, 2012 63.70 63.95 63.04 63.56 3,650,623 -0.62(-0.97%)
Apr 17, 2012 62.39 64.30 62.39 64.18 4,837,014 +2.30(+3.72%)
Apr 16, 2012 62.73 62.86 61.77 61.88 4,144,923 -0.67(-1.07%)
Apr 13, 2012 63.61 63.61 62.41 62.55 4,975,797 -1.58(-2.46%)
Apr 12, 2012 63.57 64.22 63.48 64.13 2,920,610 +0.51(+0.80%)
Apr 11, 2012 63.04 63.99 62.78 63.62 3,336,419 +0.47(+0.74%)
Apr 10, 2012 63.52 63.78 63.00 63.15 3,986,935 -0.59(-0.93%)
Apr 09, 2012 64.04 64.10 63.45 63.74 2,547,378 -1.05(-1.62%)
Apr 05, 2012 64.09 65.11 63.98 64.79 2,726,557 +0.35(+0.54%)
Apr 04, 2012 64.56 64.77 63.85 64.44 2,384,736 -0.51(-0.79%)
Apr 03, 2012 65.23 65.49 64.60 64.95 2,277,040 -0.54(-0.82%)
Apr 02, 2012 64.63 65.66 64.40 65.49 3,405,664 +0.99(+1.53%)
Mar 30, 2012 64.49 64.96 64.24 64.50 2,717,967 +0.00(+0.00%)
Mar 29, 2012 63.91 64.61 63.91 64.50 2,427,933 +0.00(+0.00%)
Mar 28, 2012 65.13 65.34 64.27 64.50 3,534,142 -0.96(-1.47%)
Mar 27, 2012 65.13 65.50 64.68 65.46 5,455,195 -0.43(-0.65%)
Mar 26, 2012 64.98 65.89 64.77 65.89 4,204,875 +1.01(+1.56%)
Mar 23, 2012 64.01 64.90 63.20 64.88 6,655,439 +1.36(+2.14%)
Mar 22, 2012 63.17 63.61 62.70 63.52 4,802,215 -0.23(-0.36%)
Mar 21, 2012 63.39 64.27 63.39 63.75 3,394,773 +0.67(+1.06%)
Mar 20, 2012 63.09 63.24 62.67 63.08 3,239,696 -0.33(-0.52%)
Mar 19, 2012 63.34 63.67 63.11 63.41 2,993,687 -0.21(-0.33%)
Mar 16, 2012 63.79 63.99 63.13 63.62 6,567,083 -0.01(-0.02%)
Mar 15, 2012 62.55 63.67 62.25 63.63 3,290,048 +1.02(+1.63%)
Mar 14, 2012 62.36 62.75 62.26 62.61 2,595,896 +0.20(+0.32%)
Mar 13, 2012 61.38 62.44 61.20 62.41 3,817,926 +1.26(+2.06%)
Mar 12, 2012 60.91 61.23 60.45 61.15 2,590,406 +0.29(+0.48%)
Mar 09, 2012 60.72 61.12 60.31 60.86 2,206,198 +0.59(+0.98%)
Mar 08, 2012 60.12 60.50 59.82 60.27 1,806,424 +0.66(+1.11%)
Mar 07, 2012 59.63 59.90 59.07 59.61 2,575,110 +0.15(+0.25%)
Mar 06, 2012 60.28 60.58 59.37 59.46 4,026,068 -1.42(-2.33%)
Mar 05, 2012 59.58 61.00 59.58 60.88 5,433,052 +1.28(+2.15%)
Mar 02, 2012 59.54 59.70 59.13 59.60 2,401,907 -0.08(-0.13%)
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.