Accenture Plc (NY: ACN )

316.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 124.00 124.60 123.53 124.47 2,655,586 +0.70(+0.57%)
May 30, 2017 122.61 123.97 122.35 123.77 1,373,030 +0.88(+0.72%)
May 26, 2017 122.94 123.11 122.52 122.89 1,415,082 -0.21(-0.17%)
May 25, 2017 122.75 123.56 122.20 123.10 1,425,580 +1.15(+0.94%)
May 24, 2017 120.43 122.15 120.30 121.95 2,029,654 -0.20(-0.16%)
May 23, 2017 122.86 123.07 121.80 122.15 1,472,731 -0.56(-0.46%)
May 22, 2017 121.60 122.84 121.22 122.71 1,912,490 +1.73(+1.43%)
May 19, 2017 121.01 121.21 120.19 120.98 2,190,103 +0.58(+0.48%)
May 18, 2017 120.86 121.03 119.41 120.40 1,968,786 -0.04(-0.03%)
May 17, 2017 123.14 123.07 120.34 120.44 2,277,902 -2.70(-2.19%)
May 16, 2017 122.69 123.31 122.22 123.14 2,180,617 +0.89(+0.73%)
May 15, 2017 120.96 122.54 120.76 122.25 1,772,747 +1.29(+1.07%)
May 12, 2017 120.38 121.50 120.38 120.96 2,362,291 +0.16(+0.13%)
May 11, 2017 120.75 120.90 119.67 120.80 1,835,199 -0.40(-0.33%)
May 10, 2017 121.07 121.37 120.56 121.20 1,343,589 +0.13(+0.11%)
May 09, 2017 121.30 121.63 120.91 121.07 1,094,392 -0.04(-0.03%)
May 08, 2017 121.10 121.52 120.76 121.11 1,522,599 -0.41(-0.34%)
May 05, 2017 120.91 121.52 120.76 121.52 1,716,890 +0.70(+0.58%)
May 04, 2017 120.75 120.99 120.22 120.82 1,557,495 +0.52(+0.43%)
May 03, 2017 120.43 120.87 119.67 120.30 1,762,147 -0.38(-0.31%)
May 02, 2017 121.29 121.71 120.21 120.68 2,697,450 -0.57(-0.47%)
May 01, 2017 121.37 121.69 121.10 121.25 1,931,951 -0.05(-0.04%)
Apr 28, 2017 120.19 121.35 120.03 121.30 2,476,577 +0.81(+0.67%)
Apr 27, 2017 119.12 120.62 119.12 120.49 2,008,174 +1.51(+1.27%)
Apr 26, 2017 118.73 119.46 118.40 118.98 1,581,421 +0.29(+0.24%)
Apr 25, 2017 119.94 118.68 118.69 1,947,238 -0.67(-0.56%)
Apr 24, 2017 119.94 120.51 119.11 119.36 2,106,761 +0.13(+0.11%)
Apr 21, 2017 119.74 119.98 119.03 119.23 2,639,048 +0.02(+0.02%)
Apr 20, 2017 117.65 119.86 117.38 119.21 3,743,523 +2.26(+1.93%)
Apr 19, 2017 116.37 117.36 116.00 116.95 2,185,363 +0.71(+0.61%)
Apr 18, 2017 115.50 116.36 115.39 116.24 1,978,691 +0.52(+0.45%)
Apr 17, 2017 114.88 115.73 114.88 115.72 1,168,262 +0.86(+0.75%)
Apr 13, 2017 115.36 115.89 114.82 114.86 1,838,948 -0.72(-0.62%)
Apr 12, 2017 116.05 116.40 115.47 115.58 2,087,832 -0.50(-0.43%)
Apr 11, 2017 116.18 116.79 115.79 116.08 2,295,270 -1.76(-1.49%)
Apr 10, 2017 117.50 118.56 117.37 117.84 2,308,255 +0.40(+0.34%)
Apr 07, 2017 117.00 117.74 116.50 117.44 2,408,028 +0.63(+0.54%)
Apr 06, 2017 117.68 117.93 116.76 116.81 2,049,602 -0.83(-0.71%)
Apr 05, 2017 118.24 119.09 117.49 117.64 1,902,105 -0.40(-0.34%)
Apr 04, 2017 117.28 118.07 117.28 118.04 1,690,734 +0.40(+0.34%)
Apr 03, 2017 118.00 118.17 117.00 117.64 3,918,099 -2.24(-1.87%)
Mar 31, 2017 120.71 121.21 119.84 119.88 2,102,781 -0.64(-0.53%)
Mar 30, 2017 120.89 121.00 120.05 120.52 2,030,644 -0.46(-0.38%)
Mar 29, 2017 121.66 121.71 120.15 120.98 2,438,878 -0.37(-0.30%)
Mar 28, 2017 119.82 122.34 119.01 121.35 5,516,010 +1.96(+1.64%)
Mar 27, 2017 118.73 119.80 118.30 119.39 3,121,363 +0.41(+0.34%)
Mar 24, 2017 120.78 121.31 118.75 118.98 3,949,828 -1.78(-1.47%)
Mar 23, 2017 122.71 123.01 120.54 120.76 7,116,837 -5.72(-4.52%)
Mar 22, 2017 125.03 126.53 124.47 126.48 4,287,872 +1.84(+1.48%)
Mar 21, 2017 125.08 125.41 123.63 124.64 3,219,859 +0.25(+0.20%)
Mar 20, 2017 125.22 125.39 124.17 124.39 2,257,442 -0.83(-0.66%)
Mar 17, 2017 124.71 125.45 123.83 125.22 4,603,637 +1.12(+0.90%)
Mar 16, 2017 124.89 125.19 123.61 124.10 2,182,041 -0.70(-0.56%)
Mar 15, 2017 123.41 124.99 123.03 124.80 2,087,675 +0.89(+0.72%)
Mar 14, 2017 124.17 124.73 123.63 123.91 1,627,855 -0.13(-0.10%)
Mar 13, 2017 124.23 124.75 123.47 124.04 2,233,737 +0.11(+0.09%)
Mar 10, 2017 123.65 124.33 123.07 123.93 1,931,099 +0.75(+0.61%)
Mar 09, 2017 124.37 124.37 122.65 123.18 2,338,125 -1.28(-1.03%)
Mar 08, 2017 124.11 124.79 123.78 124.46 2,168,611 +0.32(+0.26%)
Mar 07, 2017 123.63 124.38 123.12 124.14 2,705,235 +0.90(+0.73%)
Mar 06, 2017 122.99 123.43 122.53 123.24 1,814,082 -0.40(-0.32%)
Mar 03, 2017 124.20 124.25 122.99 123.64 2,122,955 -0.71(-0.57%)
Mar 02, 2017 123.99 124.43 123.56 124.35 1,896,716 +0.28(+0.23%)
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.