Accenture Plc (NY: ACN )

317.68 USD -0.67 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 156.00 156.78 154.91 155.74 2,749,006 -0.29(-0.19%)
May 30, 2018 154.80 156.54 154.53 156.03 1,578,172 +2.49(+1.62%)
May 29, 2018 154.96 155.24 152.66 153.54 2,047,298 -2.45(-1.57%)
May 25, 2018 155.99 155.99 155.99 0 +0.40(+0.26%)
May 24, 2018 155.83 156.05 154.69 155.59 1,911,084 +0.28(+0.18%)
May 23, 2018 155.29 156.06 154.09 155.31 1,737,982 -0.02(-0.01%)
May 22, 2018 156.97 157.43 155.15 155.33 1,757,072 -1.61(-1.03%)
May 21, 2018 156.02 157.42 156.02 156.94 1,652,990 +1.63(+1.05%)
May 18, 2018 155.00 155.93 154.64 155.31 1,517,375 +0.38(+0.25%)
May 17, 2018 154.41 155.72 153.82 154.93 1,615,325 +0.85(+0.55%)
May 16, 2018 154.50 155.05 153.66 154.08 1,946,923 +0.01(+0.01%)
May 15, 2018 154.73 154.80 153.38 154.07 1,774,297 -1.50(-0.96%)
May 14, 2018 157.32 157.65 155.31 155.57 1,636,653 -1.51(-0.96%)
May 11, 2018 156.54 157.62 155.82 157.08 1,211,574 +0.54(+0.34%)
May 10, 2018 154.99 157.00 154.43 156.54 1,299,395 +1.92(+1.24%)
May 09, 2018 152.90 154.98 152.20 154.62 1,515,270 +2.68(+1.76%)
May 08, 2018 151.35 152.50 151.03 151.94 1,770,139 -0.36(-0.24%)
May 07, 2018 152.95 153.08 151.84 152.30 2,056,987 -1.14(-0.74%)
May 04, 2018 150.71 153.96 150.35 153.44 1,504,132 +1.71(+1.13%)
May 03, 2018 150.30 152.04 149.14 151.73 1,725,045 +1.02(+0.68%)
May 02, 2018 151.72 152.09 150.41 150.71 1,642,051 -1.21(-0.80%)
May 01, 2018 151.09 151.95 150.12 151.92 1,204,794 +0.72(+0.48%)
Apr 30, 2018 153.17 153.26 151.18 151.20 1,504,694 -1.19(-0.78%)
Apr 27, 2018 152.29 152.97 151.19 152.39 1,179,514 +0.10(+0.07%)
Apr 26, 2018 150.93 153.13 150.60 152.29 1,634,609 +2.20(+1.47%)
Apr 25, 2018 151.50 151.50 148.43 150.09 2,040,159 -0.98(-0.65%)
Apr 24, 2018 153.57 154.34 149.85 151.07 1,922,646 -1.97(-1.29%)
Apr 23, 2018 153.23 153.46 152.11 153.04 1,533,001 +0.63(+0.41%)
Apr 20, 2018 154.02 154.75 151.90 152.41 2,301,966 -2.18(-1.41%)
Apr 19, 2018 155.00 155.21 153.62 154.59 1,512,894 -0.93(-0.60%)
Apr 18, 2018 154.35 155.70 153.34 155.52 1,975,665 +1.28(+0.83%)
Apr 17, 2018 152.65 154.59 152.08 154.24 2,702,290 +2.82(+1.86%)
Apr 16, 2018 151.45 152.05 150.48 151.42 2,151,649 +1.29(+0.86%)
Apr 13, 2018 151.00 151.41 149.46 150.13 1,607,799 +0.04(+0.03%)
Apr 12, 2018 149.18 151.13 148.93 150.09 2,005,562 +1.69(+1.14%)
Apr 11, 2018 149.40 149.87 148.16 148.40 1,734,854 -3.65(-2.40%)
Apr 10, 2018 149.99 152.74 149.84 152.05 2,268,187 +3.80(+2.56%)
Apr 09, 2018 148.26 150.43 148.01 148.25 1,465,659 +0.87(+0.59%)
Apr 06, 2018 149.90 150.79 146.19 147.38 1,927,191 -4.19(-2.76%)
Apr 05, 2018 151.10 152.07 150.01 151.57 2,037,128 +1.60(+1.07%)
Apr 04, 2018 146.69 150.48 146.06 149.97 2,161,074 +1.18(+0.79%)
Apr 03, 2018 148.49 148.97 146.05 148.79 2,363,306 +0.81(+0.55%)
Apr 02, 2018 151.82 151.82 146.50 147.98 2,845,793 -5.52(-3.60%)
Mar 29, 2018 153.50 153.50 153.50 0 +6.09(+4.13%)
Mar 28, 2018 149.68 150.35 147.34 147.41 2,965,696 -1.45(-0.97%)
Mar 27, 2018 153.23 153.66 147.80 148.86 3,212,019 -3.99(-2.61%)
Mar 26, 2018 149.00 153.17 149.00 152.85 4,230,611 +5.50(+3.73%)
Mar 23, 2018 151.33 152.47 147.16 147.35 4,039,806 -2.88(-1.92%)
Mar 22, 2018 156.75 157.94 149.73 150.23 8,202,145 -11.80(-7.28%)
Mar 21, 2018 163.20 163.72 161.93 162.03 3,452,145 -0.85(-0.52%)
Mar 20, 2018 160.95 163.15 160.95 162.88 2,249,343 +2.26(+1.41%)
Mar 19, 2018 160.56 161.50 159.37 160.62 1,890,033 -0.27(-0.17%)
Mar 16, 2018 162.61 163.29 160.88 160.89 4,018,631 -1.97(-1.21%)
Mar 15, 2018 161.29 163.49 160.89 162.86 1,840,336 +1.86(+1.16%)
Mar 14, 2018 162.76 163.20 160.42 161.00 2,214,813 -1.49(-0.92%)
Mar 13, 2018 162.12 164.30 162.06 162.49 2,742,227 +0.80(+0.49%)
Mar 12, 2018 162.00 162.77 161.02 161.69 2,105,433 +0.18(+0.11%)
Mar 09, 2018 159.65 161.83 159.21 161.51 2,988,026 +3.01(+1.90%)
Mar 08, 2018 159.01 159.42 158.04 158.50 3,063,576 -0.05(-0.03%)
Mar 07, 2018 158.96 158.55 3,142,639 +0.52(+0.33%)
Mar 06, 2018 159.17 160.15 156.98 158.03 2,048,358 -0.82(-0.52%)
Mar 05, 2018 157.17 159.66 156.99 158.85 1,936,791 +1.35(+0.86%)
Mar 02, 2018 155.21 157.63 154.69 157.50 2,960,136 +1.35(+0.86%)
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.