Accenture Plc (NY: ACN )

318.61 USD +1.84 (+0.58%)
Streaming Delayed Price Updated: 1:08 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 53.07 53.99 52.68 52.68 5,464,115 -1.76(-3.23%)
Sep 29, 2011 54.68 55.01 53.37 54.44 4,609,549 +0.61(+1.13%)
Sep 28, 2011 55.12 56.30 53.65 53.83 8,554,693 +0.18(+0.34%)
Sep 27, 2011 53.37 54.83 53.16 53.65 8,994,033 +1.73(+3.33%)
Sep 26, 2011 50.89 52.01 50.18 51.92 5,751,446 +1.51(+3.00%)
Sep 23, 2011 50.28 50.93 49.43 50.41 6,435,278 +0.05(+0.10%)
Sep 22, 2011 51.59 52.09 49.49 50.36 8,981,211 -3.03(-5.68%)
Sep 21, 2011 54.69 55.74 53.34 53.39 4,990,932 -1.03(-1.89%)
Sep 20, 2011 54.61 55.50 54.04 54.42 6,601,011 -0.18(-0.33%)
Sep 19, 2011 54.10 54.97 53.20 54.60 6,136,810 -0.42(-0.76%)
Sep 16, 2011 53.52 55.26 53.48 55.02 10,390,640 +2.00(+3.77%)
Sep 15, 2011 51.98 53.40 51.10 53.02 7,980,552 +1.75(+3.41%)
Sep 14, 2011 51.02 51.84 50.15 51.27 5,886,857 +0.41(+0.81%)
Sep 13, 2011 50.27 51.00 49.73 50.86 3,891,358 +0.84(+1.68%)
Sep 12, 2011 49.08 50.02 48.55 50.02 5,309,322 +0.20(+0.40%)
Sep 09, 2011 51.56 51.62 49.62 49.82 6,330,883 -2.35(-4.50%)
Sep 08, 2011 52.07 53.23 51.84 52.17 4,000,207 -0.03(-0.06%)
Sep 07, 2011 51.59 52.23 51.51 52.20 3,689,230 +1.48(+2.92%)
Sep 06, 2011 49.51 50.84 49.31 50.72 4,405,582 -0.75(-1.46%)
Sep 02, 2011 52.12 52.64 51.44 51.47 4,194,891 -1.43(-2.70%)
Sep 01, 2011 53.61 54.06 52.81 52.90 5,462,072 -0.69(-1.29%)
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%)
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.