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 29, 2010 38.96 38.98 38.64 38.76 4,267,514 -0.17(-0.45%)
Oct 28, 2010 39.05 39.23 38.80 38.93 3,325,919 +0.03(+0.09%)
Oct 27, 2010 38.79 39.03 38.60 38.90 3,152,059 -0.57(-1.45%)
Oct 25, 2010 39.65 39.78 39.45 39.47 3,803,625 -0.10(-0.24%)
Oct 22, 2010 39.64 39.70 39.41 39.57 2,402,208 -0.10(-0.24%)
Oct 21, 2010 39.51 39.85 39.32 39.66 3,427,880 +0.16(+0.42%)
Oct 20, 2010 39.32 39.66 39.22 39.50 3,853,992 +0.10(+0.24%)
Oct 19, 2010 38.97 39.50 38.72 39.40 6,422,409 +0.02(+0.04%)
Oct 18, 2010 39.12 39.51 39.04 39.38 3,463,649 +0.12(+0.31%)
Oct 15, 2010 39.32 39.45 39.16 39.26 3,493,566 -0.12(-0.31%)
Oct 14, 2010 39.11 39.52 39.06 39.38 4,216,173 +0.16(+0.40%)
Oct 13, 2010 39.41 39.45 38.89 39.23 5,481,376 -0.42(-1.05%)
Oct 12, 2010 39.36 39.75 39.23 39.64 4,183,884 +0.15(+0.37%)
Oct 11, 2010 39.43 39.65 39.32 39.50 3,113,219 -0.19(-0.48%)
Oct 08, 2010 39.69 39.72 39.19 39.69 6,490,299 -0.05(-0.13%)
Oct 07, 2010 39.20 39.79 39.14 39.74 7,510,300 +0.55(+1.42%)
Oct 06, 2010 39.03 39.36 39.00 39.19 7,663,766 +0.04(+0.11%)
Oct 05, 2010 38.19 39.36 38.17 39.14 14,252,423 +0.66(+1.71%)
Oct 04, 2010 38.38 38.65 38.23 38.48 5,599,383 +0.01(+0.02%)
Oct 01, 2010 38.47 39.19 38.00 38.47 15,375,873 +1.64(+4.44%)
Sep 30, 2010 36.83 37.10 36.33 36.84 5,177,904 +0.17(+0.46%)
Sep 29, 2010 36.39 36.84 36.35 36.67 3,876,610 +0.33(+0.91%)
Sep 28, 2010 36.27 36.39 35.98 36.34 3,867,903 +0.21(+0.58%)
Sep 27, 2010 36.26 36.58 36.13 36.13 3,978,312 -0.19(-0.52%)
Sep 24, 2010 36.84 37.03 36.17 36.32 6,146,733 -0.46(-1.25%)
Sep 23, 2010 36.78 36.84 36.16 36.78 583 +0.15(+0.40%)
Sep 22, 2010 36.05 36.64 35.54 36.64 5,727,872 +0.62(+1.73%)
Sep 21, 2010 35.91 36.05 35.61 36.01 5,359,342 -0.01(-0.02%)
Sep 20, 2010 35.08 36.05 35.08 36.02 5,123,776 +0.86(+2.44%)
Sep 17, 2010 35.16 35.17 34.46 35.16 9,413,536 +0.80(+2.32%)
Sep 15, 2010 33.98 34.43 33.71 34.37 3,784,662 +0.37(+1.10%)
Sep 14, 2010 33.70 34.08 33.70 33.99 2,874,858 +0.10(+0.31%)
Sep 13, 2010 33.81 33.95 33.72 33.89 2,737,649 +0.23(+0.70%)
Sep 10, 2010 33.23 33.75 33.23 33.65 4,113,952 +0.53(+1.60%)
Sep 09, 2010 33.39 33.39 33.05 33.13 242,233 +0.07(+0.21%)
Sep 08, 2010 33.26 33.52 33.02 33.06 266,571 -0.19(-0.57%)
Sep 07, 2010 33.47 33.65 33.19 33.25 752 -0.20(-0.60%)
Sep 03, 2010 33.35 33.46 33.00 33.45 3,415,278 +0.51(+1.55%)
Sep 02, 2010 32.41 32.96 32.27 32.93 220 +0.51(+1.58%)
Sep 01, 2010 32.05 32.80 32.05 32.42 6,057,926 +0.72(+2.27%)
Aug 31, 2010 31.67 31.96 31.60 31.70 44,063 -0.34(-1.06%)
Aug 30, 2010 32.04 32.37 31.90 32.04 3,663,782 -0.21(-0.64%)
Aug 27, 2010 32.25 32.50 32.05 32.25 4,531,832 +0.05(+0.16%)
Aug 26, 2010 32.51 32.68 32.16 32.20 4,150,644 -0.12(-0.38%)
Aug 25, 2010 32.01 32.41 31.93 32.32 6,562,700 +0.08(+0.24%)
Aug 24, 2010 32.54 32.89 32.24 32.24 1,055 -0.70(-2.13%)
Aug 23, 2010 33.54 33.58 32.52 32.94 6,012,357 -0.36(-1.09%)
Aug 20, 2010 33.56 33.60 33.11 33.31 5,249,179 -0.42(-1.23%)
Aug 19, 2010 34.17 34.35 33.51 33.72 1,862 -0.66(-1.92%)
Aug 18, 2010 34.43 34.46 34.15 34.38 2,608,589 +0.00(+0.00%)
Aug 17, 2010 34.03 34.64 33.93 34.38 3,646,189 +0.65(+1.93%)
Aug 16, 2010 33.71 34.01 33.36 33.73 3,253,260 +0.05(+0.15%)
Aug 13, 2010 33.68 34.25 33.66 33.68 3,961,156 -0.53(-1.55%)
Aug 12, 2010 34.08 34.31 33.97 34.21 4,033,187 -0.46(-1.33%)
Aug 11, 2010 34.56 34.84 34.43 34.67 1,444 -0.42(-1.19%)
Aug 10, 2010 34.55 35.32 34.42 35.08 3,900,499 -0.09(-0.25%)
Aug 09, 2010 34.73 35.33 34.67 35.17 3,253,451 +0.26(+0.75%)
Aug 06, 2010 34.91 35.00 34.37 34.91 4,463,153 +0.26(+0.75%)
Aug 05, 2010 34.82 34.87 34.61 34.65 3,271,620 -0.32(-0.92%)
Aug 04, 2010 34.65 35.05 34.61 34.97 3,884,049 +0.29(+0.85%)
Aug 03, 2010 34.96 35.14 34.62 34.68 4,387,347 -0.29(-0.82%)
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.