Indicators

Accenture Plc (NY: ACN )

308.01 -0.99 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.40	33.00	32.35	32.40	6,410,407	-0.63(-1.91%)
May 27, 2010	32.86	33.11	32.48	33.03	6,117,321	+0.73(+2.25%)
May 26, 2010	32.83	33.26	32.30	32.31	6,488,701	-0.45(-1.37%)
May 25, 2010	32.39	32.80	32.28	32.76	5,289,402	-0.35(-1.07%)
May 24, 2010	32.89	33.46	32.86	33.11	3,771,169	+0.17(+0.52%)
May 21, 2010	32.17	33.50	31.95	32.94	8,968,803	+0.16(+0.47%)
May 20, 2010	33.30	33.60	32.66	32.78	7,364,153	-1.07(-3.15%)
May 19, 2010	33.90	34.11	33.49	33.85	4,380,192	-0.06(-0.17%)
May 18, 2010	34.37	34.85	33.86	33.90	5,389,707	-0.48(-1.41%)
May 17, 2010	33.68	34.39	33.65	34.39	6,195,429	+0.72(+2.13%)
May 14, 2010	33.67	34.98	33.43	33.67	12,301,929	-1.58(-4.48%)
May 13, 2010	35.66	35.95	35.23	35.25	6,256,783	-0.55(-1.54%)
May 12, 2010	35.74	35.93	35.67	35.80	6,203,796	+0.27(+0.75%)
May 11, 2010	35.82	35.85	35.54	35.54	7,261,713	+0.09(+0.24%)
May 10, 2010	35.48	35.49	35.23	35.45	8,194,854	+0.63(+1.81%)
May 07, 2010	35.36	35.48	34.69	34.82	9,634,020	-0.67(-1.87%)
May 06, 2010	36.22	36.53	0.0086	35.48	2,188	-1.21(-3.31%)
May 05, 2010	36.81	36.88	36.22	36.70	6,650,696	-0.44(-1.17%)
May 04, 2010	37.34	37.40	36.90	37.13	115	-0.65(-1.71%)

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.