Accenture Plc (NY: ACN )

339.23 USD -3.77 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 81.32 81.06 81.06 81.06 1,416,600 +0.04(+0.05%)
Aug 28, 2014 80.59 81.80 80.33 81.02 1,846,100 +0.04(+0.05%)
Aug 27, 2014 81.46 81.58 80.76 80.98 1,728,010 -0.64(-0.78%)
Aug 26, 2014 81.30 81.99 81.28 81.62 2,435,719 +0.64(+0.79%)
Aug 25, 2014 81.04 81.50 80.88 80.98 1,734,717 +0.47(+0.58%)
Aug 22, 2014 80.60 80.79 80.41 80.51 1,810,177 -0.31(-0.38%)
Aug 21, 2014 80.66 81.03 80.44 80.82 1,360,147 +0.42(+0.52%)
Aug 20, 2014 80.32 80.49 79.88 80.40 1,214,461 +0.08(+0.10%)
Aug 19, 2014 79.94 80.50 79.67 80.32 1,663,003 +0.51(+0.64%)
Aug 18, 2014 79.41 79.98 79.33 79.81 1,920,659 +0.80(+1.01%)
Aug 15, 2014 79.48 79.93 78.64 79.01 2,533,813 -0.26(-0.33%)
Aug 14, 2014 79.19 79.27 78.89 79.27 1,682,441 +0.28(+0.35%)
Aug 13, 2014 78.99 79.00 78.56 78.99 2,103,668 +0.42(+0.53%)
Aug 12, 2014 78.89 79.25 78.33 78.57 2,062,519 -0.39(-0.49%)
Aug 11, 2014 78.96 79.52 78.61 78.96 2,931,570 +0.09(+0.11%)
Aug 08, 2014 77.72 78.86 77.38 78.87 2,523,045 +1.37(+1.77%)
Aug 07, 2014 78.31 78.59 77.34 77.50 2,138,060 -0.34(-0.44%)
Aug 06, 2014 77.26 78.14 76.87 77.84 3,093,604 -0.61(-0.78%)
Aug 05, 2014 78.96 79.27 78.04 78.45 2,163,250 -0.90(-1.13%)
Aug 04, 2014 78.97 79.49 78.50 79.35 2,139,559 +0.65(+0.83%)
Aug 01, 2014 78.85 79.48 78.35 78.70 2,402,680 -0.58(-0.73%)
Jul 31, 2014 79.91 80.66 79.22 79.28 2,744,353 -1.21(-1.50%)
Jul 30, 2014 80.60 80.87 80.15 80.49 1,722,522 -0.08(-0.10%)
Jul 29, 2014 80.59 80.96 80.46 80.57 2,416,897 -0.08(-0.10%)
Jul 28, 2014 80.18 80.92 79.97 80.65 1,799,243 +0.27(+0.34%)
Jul 25, 2014 80.32 80.83 80.12 80.38 1,487,599 -0.31(-0.38%)
Jul 24, 2014 80.33 80.90 80.23 80.69 2,065,630 +0.10(+0.12%)
Jul 23, 2014 80.40 80.78 80.19 80.59 2,483,425 +0.30(+0.37%)
Jul 22, 2014 80.00 80.67 79.99 80.29 2,105,652 +0.49(+0.61%)
Jul 21, 2014 79.85 80.20 79.39 79.80 1,985,783 +0.06(+0.08%)
Jul 18, 2014 79.49 79.79 78.85 79.74 2,818,871 +0.50(+0.63%)
Jul 17, 2014 79.65 80.10 79.18 79.24 2,107,703 -0.50(-0.63%)
Jul 16, 2014 79.87 80.11 79.45 79.74 3,423,461 +0.38(+0.48%)
Jul 15, 2014 79.36 79.86 79.10 79.36 3,195,003 -0.10(-0.13%)
Jul 14, 2014 80.16 80.32 79.26 79.46 2,595,752 -0.31(-0.39%)
Jul 11, 2014 79.88 80.11 79.54 79.77 2,586,663 +0.00(+0.00%)
Jul 10, 2014 80.08 80.42 79.70 79.77 2,964,381 -0.87(-1.08%)
Jul 09, 2014 81.15 81.48 80.53 80.64 2,884,011 -0.47(-0.58%)
Jul 08, 2014 80.99 81.26 80.81 81.11 1,815,618 +0.06(+0.07%)
Jul 07, 2014 81.12 81.32 80.77 81.05 2,083,541 -0.50(-0.61%)
Jul 03, 2014 81.26 81.55 81.55 81.55 1,042,900 +0.49(+0.60%)
Jul 02, 2014 81.00 81.49 80.65 81.06 2,400,485 -0.19(-0.23%)
Jul 01, 2014 81.09 81.62 80.91 81.25 2,137,284 +0.41(+0.51%)
Jun 30, 2014 81.10 81.60 80.75 80.84 3,472,880 -0.51(-0.63%)
Jun 27, 2014 81.09 81.80 80.97 81.35 4,008,666 -0.18(-0.22%)
Jun 26, 2014 82.95 83.14 79.77 81.53 7,405,934 -1.53(-1.84%)
Jun 25, 2014 82.31 83.53 82.17 83.06 3,735,605 +0.62(+0.75%)
Jun 24, 2014 82.70 82.98 82.26 82.44 2,795,751 -0.23(-0.28%)
Jun 23, 2014 82.89 82.98 82.16 82.67 2,963,990 -0.46(-0.55%)
Jun 20, 2014 82.93 83.39 82.41 83.13 4,154,537 +0.07(+0.08%)
Jun 19, 2014 82.83 83.37 82.71 83.06 2,352,305 +0.37(+0.45%)
Jun 18, 2014 82.53 82.79 82.23 82.69 2,702,015 +0.18(+0.22%)
Jun 17, 2014 82.63 82.99 82.26 82.51 1,735,486 -0.31(-0.37%)
Jun 16, 2014 82.44 83.05 82.29 82.82 1,806,475 +0.09(+0.11%)
Jun 13, 2014 82.96 83.40 82.51 82.73 1,624,956 +0.31(+0.38%)
Jun 12, 2014 83.04 83.10 82.09 82.42 1,928,710 -0.52(-0.63%)
Jun 11, 2014 83.35 83.62 82.63 82.94 2,402,277 -0.70(-0.84%)
Jun 10, 2014 84.07 84.49 83.56 83.64 1,889,339 +0.11(+0.13%)
Jun 06, 2014 83.60 83.87 83.36 83.53 2,429,048 -0.05(-0.06%)
Jun 05, 2014 83.53 83.65 82.92 83.58 2,313,400 +0.13(+0.16%)
Jun 04, 2014 81.87 83.73 81.49 83.45 4,563,579 +1.58(+1.93%)
Jun 03, 2014 81.21 82.00 81.10 81.87 2,275,319 +0.60(+0.74%)
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.