Skip to main content

Accenture Plc (NY: ACN )

342.33 +1.39 (+0.41%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 105.19 105.42 104.48 105.26 2,210,455 +0.03(+0.02%)
May 27, 2016 105.14 105.23 105.23 105.23 1,488,998 +0.47(+0.45%)
May 26, 2016 104.92 105.46 104.44 104.76 1,622,879 -0.12(-0.12%)
May 25, 2016 105.49 105.92 104.82 104.89 2,400,222 -0.50(-0.48%)
May 24, 2016 103.14 105.47 103.14 105.39 2,335,574 +2.60(+2.53%)
May 23, 2016 103.24 103.24 102.49 102.79 1,419,810 -0.26(-0.25%)
May 20, 2016 102.72 103.44 102.72 103.05 1,738,598 +0.39(+0.38%)
May 19, 2016 102.87 102.87 101.38 102.66 1,980,803 -0.43(-0.42%)
May 18, 2016 102.69 103.83 102.15 103.09 1,545,414 +0.27(+0.26%)
May 17, 2016 103.79 103.96 102.52 102.83 2,414,708 -0.82(-0.79%)
May 16, 2016 102.30 104.04 101.76 103.65 2,949,659 +1.51(+1.48%)
May 13, 2016 102.83 103.19 101.87 102.14 2,038,261 -0.81(-0.79%)
May 12, 2016 103.00 103.19 102.16 102.95 2,389,688 +0.34(+0.33%)
May 11, 2016 103.51 103.51 102.51 102.61 1,789,096 -0.85(-0.82%)
May 10, 2016 102.27 103.47 102.17 103.46 1,833,460 +1.30(+1.27%)
May 09, 2016 102.00 102.83 101.75 102.16 1,642,104 -0.07(-0.07%)
May 06, 2016 100.70 102.34 100.29 102.23 2,167,379 +1.30(+1.29%)
May 05, 2016 100.55 101.24 100.39 100.93 1,926,659 +0.47(+0.47%)
May 04, 2016 99.32 100.78 99.32 100.46 2,059,479 +0.22(+0.22%)
May 03, 2016 100.40 100.76 99.31 100.24 2,296,281 -0.97(-0.96%)
May 02, 2016 99.89 101.48 99.37 101.22 2,592,635 +1.31(+1.31%)
Apr 29, 2016 101.03 101.03 99.35 99.91 2,770,828 -1.25(-1.23%)
Apr 28, 2016 101.74 102.67 100.84 101.15 2,292,332 -1.02(-1.00%)
Apr 27, 2016 100.99 102.34 100.98 102.17 2,250,074 +0.77(+0.76%)
Apr 26, 2016 101.22 101.80 100.72 101.40 2,461,145 +0.45(+0.45%)
Apr 25, 2016 100.74 101.08 100.19 100.95 2,041,087 +0.13(+0.13%)
Apr 22, 2016 100.86 101.72 100.54 100.82 2,977,735 -0.47(-0.46%)
Apr 21, 2016 102.04 102.78 101.25 101.29 2,630,424 -0.94(-0.92%)
Apr 20, 2016 102.19 102.79 101.83 102.22 2,510,196 +0.39(+0.38%)
Apr 19, 2016 102.29 102.48 101.20 101.83 2,060,452 -0.43(-0.42%)
Apr 18, 2016 101.10 102.35 100.82 102.27 2,528,991 +0.68(+0.67%)
Apr 15, 2016 101.53 102.02 101.16 101.59 2,599,233 +0.06(+0.06%)
Apr 14, 2016 101.75 101.99 100.99 101.53 2,330,851 -0.19(-0.18%)
Apr 13, 2016 100.75 101.77 100.39 101.71 4,962,336 +1.48(+1.47%)
Apr 12, 2016 99.31 100.33 98.94 100.23 3,099,051 +1.13(+1.14%)
Apr 11, 2016 98.96 99.89 98.84 99.10 2,813,490 +0.24(+0.24%)
Apr 08, 2016 98.95 99.22 98.01 98.87 1,857,174 +0.64(+0.65%)
Apr 07, 2016 99.66 99.91 97.96 98.23 3,510,319 -2.25(-2.24%)
Apr 06, 2016 99.88 100.72 99.66 100.48 3,331,084 +0.47(+0.47%)
Apr 05, 2016 100.32 100.90 99.80 100.01 2,361,975 -1.20(-1.19%)
Apr 04, 2016 101.72 101.82 100.70 101.21 2,547,106 -0.74(-0.73%)
Apr 01, 2016 100.56 102.10 100.51 101.95 2,304,367 +0.83(+0.82%)
Mar 31, 2016 100.86 101.64 100.77 101.12 3,127,657 +0.03(+0.03%)
Mar 30, 2016 101.12 102.09 100.80 101.09 3,631,735 +0.10(+0.10%)
Mar 29, 2016 99.45 101.18 99.41 101.00 4,603,525 +0.95(+0.95%)
Mar 28, 2016 100.27 101.17 99.61 100.04 4,809,990 -0.11(-0.11%)
Mar 24, 2016 95.33 100.16 100.16 100.16 7,386,836 +5.82(+6.17%)
Mar 23, 2016 94.09 94.95 93.95 94.34 3,644,247 -0.15(-0.16%)
Mar 22, 2016 94.39 95.01 94.01 94.49 2,437,860 -0.29(-0.31%)
Mar 21, 2016 94.05 95.38 93.88 94.78 3,962,577 +0.34(+0.36%)
Mar 18, 2016 95.27 95.27 93.92 94.43 9,833,797 -0.69(-0.73%)
Mar 17, 2016 94.28 95.22 93.92 95.13 3,282,998 +0.85(+0.90%)
Mar 16, 2016 93.97 94.56 93.11 94.28 2,662,286 +0.46(+0.49%)
Mar 15, 2016 92.93 94.01 92.36 93.82 2,728,645 +0.66(+0.71%)
Mar 14, 2016 92.09 93.50 91.98 93.16 3,147,344 +0.56(+0.61%)
Mar 11, 2016 91.56 92.71 91.27 92.60 3,369,722 +1.84(+2.03%)
Mar 10, 2016 90.81 91.48 89.46 90.76 2,746,822 +0.16(+0.17%)
Mar 09, 2016 89.92 90.62 89.92 90.60 2,621,110 +0.68(+0.76%)
Mar 08, 2016 89.16 90.20 88.82 89.92 2,659,748 +0.19(+0.21%)
Mar 07, 2016 89.76 89.87 88.94 89.73 2,094,868 -0.68(-0.76%)
Mar 04, 2016 90.33 90.74 89.88 90.41 1,805,280 +0.33(+0.37%)
Mar 03, 2016 89.77 90.12 88.66 90.08 2,323,814 +0.12(+0.14%)
Mar 02, 2016 90.67 90.67 89.36 89.96 2,780,043 -0.69(-0.76%)
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.