Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 69.75 70.04 69.63 69.79 3,591,476 +0.43(+0.62%)
Oct 30, 2014 68.26 69.38 68.26 69.36 3,226,175 +0.92(+1.35%)
Oct 29, 2014 68.37 68.78 67.96 68.44 2,827,909 +0.07(+0.10%)
Oct 28, 2014 68.20 68.38 67.96 68.37 2,865,826 +0.39(+0.57%)
Oct 27, 2014 67.13 67.40 67.40 67.98 3,932,769 +0.58(+0.86%)
Oct 24, 2014 67.19 68.02 67.16 67.40 2,689,756 +0.23(+0.35%)
Oct 23, 2014 67.29 67.52 66.95 67.17 2,297,728 +0.53(+0.80%)
Oct 22, 2014 67.19 67.87 66.60 66.64 2,814,887 -0.40(-0.60%)
Oct 21, 2014 66.10 67.29 65.88 67.04 2,769,747 +1.28(+1.95%)
Oct 20, 2014 65.11 65.97 64.81 65.76 2,856,785 -0.15(-0.23%)
Oct 17, 2014 66.10 66.22 65.66 65.92 3,182,616 +0.40(+0.62%)
Oct 16, 2014 64.46 65.73 64.18 65.51 5,403,092 +0.26(+0.40%)
Oct 15, 2014 63.83 65.55 63.64 65.25 5,592,447 -0.28(-0.42%)
Oct 14, 2014 65.93 66.37 65.36 65.53 7,923,868 -0.10(-0.16%)
Oct 13, 2014 66.10 66.52 65.60 65.63 3,873,324 -0.47(-0.72%)
Oct 10, 2014 67.46 67.81 66.07 66.10 3,939,985 -1.16(-1.73%)
Oct 09, 2014 68.77 68.83 67.21 67.27 4,590,386 -1.42(-2.07%)
Oct 08, 2014 67.46 68.89 67.44 68.69 5,695,338 +0.89(+1.31%)
Oct 07, 2014 69.26 69.31 67.79 67.80 3,477,257 -1.65(-2.38%)
Oct 06, 2014 69.17 69.64 69.02 69.45 2,877,111 +0.35(+0.51%)
Oct 03, 2014 68.82 69.37 68.82 69.10 3,008,540 +0.77(+1.12%)
Oct 02, 2014 68.38 68.66 67.75 68.33 3,541,183 -0.25(-0.36%)
Oct 01, 2014 69.84 69.90 68.43 68.58 4,400,501 -1.38(-1.97%)
Sep 30, 2014 68.65 70.35 67.83 69.96 6,333,983 +1.20(+1.75%)
Sep 29, 2014 67.33 68.81 67.17 68.75 3,449,206 +0.54(+0.79%)
Sep 26, 2014 68.16 68.28 67.75 68.21 3,384,973 +0.27(+0.39%)
Sep 25, 2014 68.80 68.92 67.57 67.95 6,448,577 -1.05(-1.52%)
Sep 24, 2014 67.06 69.19 66.72 69.00 7,991,871 +0.52(+0.75%)
Sep 23, 2014 68.15 68.48 67.88 68.48 5,013,867 +0.33(+0.48%)
Sep 22, 2014 68.75 68.75 68.02 68.15 4,299,156 -0.61(-0.89%)
Sep 19, 2014 69.37 69.45 68.52 68.76 5,074,698 -0.46(-0.66%)
Sep 18, 2014 68.89 69.43 68.75 69.22 3,527,204 +0.67(+0.98%)
Sep 17, 2014 68.88 69.00 68.26 68.55 3,625,806 -0.35(-0.51%)
Sep 16, 2014 68.69 69.23 68.11 68.90 4,868,643 -0.44(-0.63%)
Sep 15, 2014 69.67 69.81 69.21 69.34 2,265,767 -0.32(-0.46%)
Sep 12, 2014 69.94 70.17 69.32 69.66 3,256,767 -0.46(-0.66%)
Sep 11, 2014 69.73 70.14 69.53 70.12 2,157,608 +0.26(+0.37%)
Sep 10, 2014 69.64 69.98 69.42 69.86 2,234,821 +0.22(+0.32%)
Sep 09, 2014 70.29 70.32 69.43 69.64 2,526,769 -0.67(-0.95%)
Sep 08, 2014 70.33 70.59 70.15 70.31 2,185,434 -0.09(-0.12%)
Sep 05, 2014 70.29 70.60 70.10 70.40 2,646,437 +0.06(+0.09%)
Sep 04, 2014 70.66 70.68 70.13 70.34 3,232,765 -0.09(-0.12%)
Sep 03, 2014 70.16 70.51 69.94 70.42 2,372,787 +0.64(+0.91%)
Sep 02, 2014 69.64 70.10 69.61 69.79 2,038,804 +0.05(+0.07%)
Aug 29, 2014 69.96 69.73 69.73 69.73 1,646,656 +0.03(+0.05%)
Aug 28, 2014 69.33 70.37 69.11 69.70 2,145,907 +0.03(+0.05%)
Aug 27, 2014 70.08 70.18 69.48 69.67 2,008,639 -0.55(-0.78%)
Aug 26, 2014 69.94 70.54 69.92 70.22 2,831,281 +0.55(+0.79%)
Aug 25, 2014 69.72 70.11 69.58 69.67 2,016,436 +0.40(+0.58%)
Aug 22, 2014 69.34 69.50 69.18 69.26 2,104,150 -0.27(-0.38%)
Aug 21, 2014 69.39 69.71 69.20 69.53 1,581,035 +0.36(+0.52%)
Aug 20, 2014 69.10 69.24 68.72 69.17 1,411,690 +0.07(+0.10%)
Aug 19, 2014 68.77 69.25 68.54 69.10 1,933,075 +0.44(+0.64%)
Aug 18, 2014 68.32 68.81 68.25 68.66 2,232,575 +0.69(+1.01%)
Aug 15, 2014 68.38 68.76 67.65 67.97 2,945,305 -0.22(-0.33%)
Aug 14, 2014 68.13 68.20 67.87 68.20 1,955,670 +0.24(+0.35%)
Aug 13, 2014 67.95 67.96 67.58 67.95 2,445,305 +0.36(+0.53%)
Aug 12, 2014 67.87 68.18 67.39 67.59 2,397,473 -0.34(-0.49%)
Aug 11, 2014 67.93 68.41 67.63 67.93 3,407,658 +0.08(+0.11%)
Aug 08, 2014 66.86 67.84 66.57 67.85 2,932,789 +1.18(+1.77%)
Aug 07, 2014 67.37 67.61 66.53 66.67 2,485,282 -0.29(-0.44%)
Aug 06, 2014 66.47 67.22 66.13 66.96 3,596,007 -0.52(-0.78%)
Aug 05, 2014 67.93 68.20 67.14 67.49 2,514,563 -0.77(-1.13%)
Aug 04, 2014 67.94 68.38 67.53 68.26 2,487,024 +0.56(+0.83%)
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.