Accenture Plc (NY: ACN )

318.65 USD +4.39 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 53.57 53.84 53.22 53.23 2,332,775 -0.61(-1.13%)
Dec 29, 2011 53.09 53.91 52.73 53.84 3,279,563 +0.98(+1.85%)
Dec 28, 2011 52.89 53.08 52.74 52.86 3,076,920 -0.07(-0.13%)
Dec 27, 2011 52.64 53.14 52.61 52.93 1,881,507 +0.04(+0.08%)
Dec 23, 2011 52.59 52.93 52.05 52.89 2,342,042 +0.84(+1.61%)
Dec 21, 2011 53.69 53.80 51.08 52.05 8,343,637 -2.19(-4.04%)
Dec 20, 2011 54.07 54.61 53.96 54.24 5,814,825 +0.74(+1.38%)
Dec 19, 2011 54.15 54.46 53.22 53.50 5,087,109 -0.65(-1.20%)
Dec 16, 2011 54.51 55.48 52.93 54.15 15,987,845 -1.98(-3.53%)
Dec 15, 2011 56.32 57.04 55.99 56.13 5,397,123 +0.10(+0.18%)
Dec 14, 2011 57.63 57.90 55.90 56.03 5,031,174 -1.90(-3.28%)
Dec 13, 2011 58.55 59.05 57.57 57.93 2,929,945 -0.29(-0.50%)
Dec 12, 2011 58.41 58.45 57.70 58.22 2,695,546 -0.49(-0.83%)
Dec 09, 2011 57.15 58.92 56.81 58.71 3,320,036 +2.04(+3.60%)
Dec 08, 2011 58.10 58.27 56.54 56.67 3,232,940 -1.87(-3.19%)
Dec 07, 2011 58.79 58.87 57.82 58.54 3,836,530 -0.63(-1.06%)
Dec 06, 2011 59.87 59.94 58.72 59.17 2,467,351 -0.15(-0.25%)
Dec 05, 2011 59.11 60.20 58.71 59.32 3,612,146 +0.94(+1.61%)
Dec 02, 2011 58.73 59.22 58.25 58.38 3,193,472 +0.41(+0.71%)
Dec 01, 2011 57.71 58.80 57.32 57.97 2,569,930 +0.04(+0.07%)
Nov 30, 2011 57.13 58.00 56.75 57.93 3,630,855 +2.36(+4.25%)
Nov 29, 2011 55.63 55.91 55.12 55.57 2,884,207 +0.28(+0.51%)
Nov 28, 2011 54.79 55.70 54.44 55.29 2,332,497 +1.59(+2.96%)
Nov 25, 2011 53.59 54.14 53.19 53.70 1,439,321 +0.07(+0.13%)
Nov 23, 2011 54.24 54.41 53.36 53.63 2,567,290 -1.20(-2.19%)
Nov 22, 2011 55.08 55.71 54.77 54.83 3,326,010 -0.23(-0.42%)
Nov 21, 2011 54.49 55.39 53.84 55.06 4,016,308 -0.04(-0.07%)
Nov 18, 2011 55.89 55.96 54.84 55.10 3,446,726 -0.60(-1.08%)
Nov 17, 2011 56.70 57.13 55.36 55.70 3,889,586 -1.23(-2.16%)
Nov 16, 2011 57.57 58.43 56.88 56.93 2,484,871 -1.00(-1.73%)
Nov 15, 2011 57.25 58.29 57.06 57.93 2,292,585 +0.41(+0.71%)
Nov 14, 2011 58.40 58.61 57.43 57.52 2,172,708 -1.45(-2.46%)
Nov 11, 2011 57.83 59.02 57.75 58.97 2,189,208 +1.97(+3.46%)
Nov 10, 2011 57.55 57.64 56.25 57.00 2,547,408 +0.29(+0.51%)
Nov 09, 2011 57.59 57.79 56.63 56.71 2,953,857 -2.18(-3.70%)
Nov 08, 2011 58.25 58.97 57.75 58.89 1,973,377 +0.89(+1.53%)
Nov 07, 2011 58.08 58.37 57.48 58.00 2,593,761 -0.24(-0.41%)
Nov 04, 2011 58.63 58.64 57.75 58.24 2,628,467 -0.98(-1.65%)
Nov 03, 2011 59.32 59.62 58.49 59.22 3,418,926 +0.74(+1.27%)
Nov 02, 2011 58.33 58.78 57.89 58.48 2,687,896 +1.02(+1.78%)
Nov 01, 2011 57.11 58.37 56.66 57.46 3,814,839 -2.80(-4.65%)
Oct 31, 2011 60.38 61.26 60.19 60.26 4,063,571 -1.50(-2.43%)
Oct 28, 2011 60.59 61.90 60.22 61.76 4,129,115 +0.61(+1.00%)
Oct 27, 2011 59.54 61.38 58.65 61.15 5,482,282 +2.94(+5.05%)
Oct 26, 2011 58.82 58.90 57.15 58.21 3,866,484 +0.04(+0.07%)
Oct 25, 2011 58.10 58.62 56.92 58.17 3,702,389 -0.20(-0.34%)
Oct 24, 2011 58.18 58.65 57.89 58.37 3,188,358 +0.29(+0.50%)
Oct 21, 2011 57.83 58.40 57.30 58.08 3,184,335 +0.99(+1.73%)
Oct 20, 2011 57.10 57.53 56.48 57.09 2,826,311 -0.25(-0.44%)
Oct 19, 2011 56.92 58.25 56.92 57.34 3,221,526 -0.13(-0.23%)
Oct 18, 2011 57.23 58.00 56.53 57.47 3,680,500 -0.27(-0.47%)
Oct 17, 2011 57.83 58.28 57.43 57.74 3,213,399 -1.06(-1.80%)
Oct 14, 2011 57.93 58.83 57.93 58.80 2,586,601 +1.62(+2.83%)
Oct 13, 2011 56.86 57.49 56.18 57.18 3,106,907 -0.24(-0.42%)
Oct 12, 2011 57.20 58.29 57.01 57.42 5,155,188 +0.40(+0.70%)
Oct 11, 2011 56.25 57.63 56.19 57.02 3,720,167 -0.37(-0.64%)
Oct 10, 2011 55.86 57.40 55.73 57.39 3,443,485 +1.47(+2.63%)
Oct 07, 2011 55.49 56.98 55.29 55.92 5,928,040 +0.62(+1.12%)
Oct 06, 2011 54.06 55.35 54.04 55.30 5,652,196 +0.45(+0.82%)
Oct 05, 2011 53.93 54.90 53.60 54.85 5,419,853 +0.59(+1.09%)
Oct 04, 2011 50.49 54.43 50.34 54.26 9,021,913 +2.64(+5.11%)
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.