Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 103.37 104.20 103.23 103.91 2,100,507 +0.51(+0.49%)
Oct 28, 2016 103.56 104.22 102.83 103.40 1,852,697 +0.19(+0.18%)
Oct 27, 2016 103.39 103.80 102.98 103.22 2,093,621 +0.01(+0.01%)
Oct 26, 2016 102.62 103.61 102.37 103.21 2,048,076 +0.16(+0.16%)
Oct 25, 2016 103.58 102.76 103.05 1,629,644 -0.47(-0.46%)
Oct 24, 2016 103.72 104.15 103.23 103.52 1,722,432 +0.19(+0.18%)
Oct 21, 2016 103.66 103.70 102.72 103.33 2,213,881 -0.41(-0.40%)
Oct 20, 2016 104.24 104.72 103.66 103.74 2,514,474 -0.69(-0.66%)
Oct 19, 2016 104.33 105.05 103.82 104.43 2,531,702 +0.45(+0.43%)
Oct 18, 2016 104.14 104.63 103.83 103.98 2,795,010 +0.60(+0.58%)
Oct 17, 2016 104.62 104.62 103.30 103.38 2,153,041 -1.24(-1.18%)
Oct 14, 2016 104.81 105.43 104.28 104.62 2,835,228 +0.12(+0.12%)
Oct 13, 2016 103.59 104.84 102.66 104.50 3,511,292 +0.43(+0.42%)
Oct 12, 2016 103.88 104.38 103.26 104.06 2,674,710 +0.58(+0.56%)
Oct 11, 2016 103.85 103.91 102.82 103.49 3,060,985 -0.43(-0.42%)
Oct 10, 2016 102.97 104.38 102.97 103.92 2,438,585 +1.29(+1.26%)
Oct 07, 2016 104.86 104.96 102.57 102.63 3,429,535 -2.23(-2.13%)
Oct 06, 2016 104.59 105.12 104.12 104.86 2,830,726 +0.27(+0.26%)
Oct 05, 2016 104.83 105.03 103.97 104.59 3,249,648 -0.03(-0.03%)
Oct 04, 2016 107.22 107.44 104.18 104.61 4,491,136 -2.32(-2.17%)
Oct 03, 2016 107.58 108.36 106.74 106.93 4,145,234 -1.16(-1.07%)
Sep 30, 2016 107.75 108.85 107.75 108.09 5,434,633 +0.47(+0.44%)
Sep 29, 2016 106.67 110.56 106.48 107.62 8,637,789 +4.42(+4.28%)
Sep 28, 2016 102.35 103.57 102.07 103.21 4,113,828 +0.46(+0.45%)
Sep 27, 2016 100.64 102.83 100.64 102.75 3,532,284 +2.12(+2.11%)
Sep 26, 2016 99.49 100.82 99.49 100.62 3,644,134 +0.57(+0.57%)
Sep 23, 2016 97.77 100.68 96.88 100.06 2,560,230 -0.50(-0.50%)
Sep 22, 2016 99.08 101.10 99.01 100.56 2,934,316 +1.73(+1.75%)
Sep 21, 2016 98.64 99.00 97.99 98.83 2,788,235 +0.88(+0.90%)
Sep 20, 2016 98.37 98.87 97.94 97.94 2,255,809 +0.18(+0.18%)
Sep 19, 2016 97.86 98.46 97.45 97.77 2,018,279 +0.55(+0.56%)
Sep 16, 2016 97.62 97.76 96.54 97.22 2,944,204 -0.74(-0.76%)
Sep 15, 2016 97.00 98.58 96.29 97.96 3,284,319 +0.81(+0.84%)
Sep 14, 2016 97.99 98.69 96.69 97.15 2,631,325 -0.65(-0.66%)
Sep 13, 2016 98.72 99.06 97.47 97.79 2,806,653 -1.97(-1.98%)
Sep 12, 2016 97.52 99.94 97.42 99.77 2,679,672 +2.10(+2.15%)
Sep 09, 2016 98.84 99.17 97.62 97.67 3,710,232 -1.69(-1.70%)
Sep 08, 2016 101.24 101.36 99.31 99.36 3,479,463 -2.49(-2.45%)
Sep 07, 2016 102.07 102.51 101.69 101.85 1,678,540 -0.21(-0.21%)
Sep 06, 2016 102.48 102.63 101.60 102.06 1,671,819 -0.27(-0.26%)
Sep 02, 2016 102.19 102.33 102.33 102.33 1,740,140 +0.53(+0.52%)
Sep 01, 2016 101.53 102.19 100.90 101.80 1,777,536 +0.05(+0.05%)
Aug 31, 2016 101.69 102.08 101.29 101.75 2,259,851 -0.31(-0.30%)
Aug 30, 2016 101.73 102.23 101.51 102.06 1,490,830 +0.44(+0.44%)
Aug 29, 2016 101.82 102.24 101.17 101.61 1,545,897 -0.31(-0.30%)
Aug 26, 2016 101.90 102.81 101.34 101.92 1,604,217 +0.14(+0.14%)
Aug 25, 2016 100.89 101.98 100.57 101.78 2,112,736 +0.42(+0.41%)
Aug 24, 2016 102.16 102.38 101.10 101.37 2,562,032 -0.81(-0.79%)
Aug 23, 2016 100.81 102.54 100.54 102.17 2,695,757 +1.52(+1.51%)
Aug 22, 2016 99.74 100.73 99.41 100.65 1,649,252 +0.63(+0.63%)
Aug 19, 2016 99.28 100.11 98.85 100.02 1,716,905 +0.62(+0.62%)
Aug 18, 2016 99.75 100.09 99.02 99.40 2,719,882 -0.51(-0.51%)
Aug 17, 2016 100.06 100.61 99.46 99.92 1,771,025 -0.04(-0.04%)
Aug 16, 2016 100.07 100.21 99.39 99.96 2,258,773 -0.55(-0.55%)
Aug 15, 2016 99.98 100.96 99.76 100.51 2,581,953 +0.50(+0.50%)
Aug 12, 2016 100.15 100.46 99.69 100.00 1,598,981 -0.32(-0.32%)
Aug 11, 2016 100.45 100.85 100.31 100.32 1,466,622 +0.15(+0.15%)
Aug 10, 2016 100.15 100.40 99.77 100.17 1,693,827 +0.30(+0.30%)
Aug 09, 2016 100.39 100.69 99.76 99.87 2,057,211 -0.71(-0.70%)
Aug 08, 2016 101.39 101.53 100.41 100.58 1,674,948 -0.81(-0.80%)
Aug 05, 2016 100.15 101.52 99.57 101.39 3,104,450 +0.79(+0.78%)
Aug 04, 2016 100.13 100.85 99.70 100.61 2,503,835 +0.09(+0.09%)
Aug 03, 2016 99.81 100.52 99.61 100.52 1,810,221 +0.69(+0.69%)
Aug 02, 2016 99.66 99.97 99.16 99.83 2,396,257 -0.04(-0.04%)
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.