Accenture Plc (NY: ACN )

286.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 56.66 56.78 55.83 56.39 2,648,132 +0.05(+0.09%)
May 23, 2011 56.82 56.93 56.32 56.34 3,187,169 -1.08(-1.88%)
May 20, 2011 56.89 57.66 56.80 57.42 2,985,619 +0.48(+0.84%)
May 19, 2011 56.85 57.05 56.63 56.94 2,451,353 +0.02(+0.04%)
May 18, 2011 56.96 56.98 56.43 56.92 2,500,193 +0.18(+0.32%)
May 17, 2011 56.00 56.76 55.94 56.74 4,159,588 +0.59(+1.05%)
May 16, 2011 56.37 57.00 56.08 56.15 3,098,822 +0.41(+0.74%)
May 13, 2011 56.46 57.00 55.67 55.74 2,919,152 -0.86(-1.52%)
May 12, 2011 55.97 56.75 55.74 56.60 2,844,096 +0.32(+0.57%)
May 11, 2011 56.81 56.97 55.81 56.28 2,062,559 -0.68(-1.19%)
May 10, 2011 55.99 57.21 55.99 56.96 4,150,433 +1.22(+2.19%)
May 09, 2011 55.10 55.90 54.92 55.74 1,989,120 +0.59(+1.07%)
May 06, 2011 54.96 55.45 54.72 55.15 3,647,294 +0.22(+0.40%)
May 05, 2011 55.62 55.65 54.54 54.93 4,243,732 -0.98(-1.75%)
May 04, 2011 55.80 56.48 55.67 55.91 4,581,187 -0.04(-0.07%)
May 03, 2011 57.34 57.50 55.48 55.95 5,952,392 -2.11(-3.63%)
May 02, 2011 58.18 58.18 57.90 58.06 4,687,955 +0.93(+1.63%)
Apr 29, 2011 57.06 57.87 56.90 57.13 4,216,633 +0.14(+0.25%)
Apr 28, 2011 56.63 57.24 56.60 56.99 3,162,028 +0.12(+0.21%)
Apr 27, 2011 56.55 57.08 56.55 56.87 2,870,579 +0.17(+0.30%)
Apr 26, 2011 56.55 56.93 56.22 56.70 2,937,973 +0.16(+0.28%)
Apr 25, 2011 56.93 56.94 56.14 56.54 1,962,246 -0.27(-0.48%)
Apr 21, 2011 56.22 56.90 55.63 56.81 3,286,846 +0.76(+1.36%)
Apr 20, 2011 55.72 56.48 55.27 56.05 3,741,035 +0.65(+1.17%)
Apr 19, 2011 54.53 55.72 54.35 55.40 3,571,529 +0.91(+1.67%)
Apr 18, 2011 54.08 54.61 54.05 54.49 2,526,121 -0.18(-0.33%)
Apr 15, 2011 55.46 55.53 54.50 54.67 4,661,520 -0.89(-1.60%)
Apr 14, 2011 56.11 56.71 55.07 55.56 5,409,200 -0.99(-1.75%)
Apr 13, 2011 55.54 56.92 55.50 56.55 5,680,779 +0.71(+1.27%)
Apr 12, 2011 55.60 56.19 55.36 55.84 3,917,367 -0.16(-0.29%)
Apr 11, 2011 54.74 56.00 54.71 56.00 3,900,032 +0.90(+1.63%)
Apr 08, 2011 54.96 55.35 54.80 55.10 2,524,239 +0.26(+0.47%)
Apr 07, 2011 54.62 55.00 54.17 54.84 2,411,615 +0.16(+0.29%)
Apr 06, 2011 54.90 55.22 54.58 54.68 2,426,773 -0.25(-0.46%)
Apr 05, 2011 54.92 55.33 54.87 54.93 3,602,034 -0.14(-0.25%)
Apr 04, 2011 54.81 55.33 54.57 55.07 2,993,508 +0.20(+0.36%)
Apr 01, 2011 54.81 55.15 54.54 54.87 4,197,713 -0.10(-0.18%)
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%)
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.