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 (%)
May 31, 2017 111.14 111.68 110.72 111.56 2,962,794 +0.63(+0.57%)
May 30, 2017 109.90 111.12 109.66 110.94 1,531,867 +0.79(+0.72%)
May 26, 2017 110.19 110.34 109.82 110.15 1,578,784 -0.19(-0.17%)
May 25, 2017 110.02 110.75 109.53 110.34 1,590,496 +1.03(+0.94%)
May 24, 2017 107.94 109.48 107.83 109.31 2,264,452 -0.18(-0.16%)
May 23, 2017 110.12 110.31 109.17 109.48 1,643,102 -0.50(-0.46%)
May 22, 2017 108.99 110.10 108.65 109.99 2,133,734 +1.55(+1.43%)
May 19, 2017 108.46 108.64 107.73 108.44 2,443,462 +0.52(+0.48%)
May 18, 2017 108.33 108.48 107.03 107.92 2,196,542 -0.04(-0.03%)
May 17, 2017 110.37 110.31 107.86 107.95 2,541,418 -2.42(-2.19%)
May 16, 2017 109.97 110.52 109.55 110.37 2,432,879 +0.80(+0.73%)
May 15, 2017 108.42 109.83 108.24 109.57 1,977,825 +1.16(+1.07%)
May 12, 2017 107.90 108.90 107.90 108.42 2,635,570 +0.14(+0.13%)
May 11, 2017 108.23 108.36 107.26 108.27 2,047,502 -0.36(-0.33%)
May 10, 2017 108.52 108.78 108.06 108.63 1,499,020 +0.12(+0.11%)
May 09, 2017 108.72 109.02 108.37 108.52 1,220,995 -0.04(-0.03%)
May 08, 2017 108.54 108.92 108.24 108.55 1,698,739 -0.37(-0.34%)
May 05, 2017 108.37 108.92 108.24 108.92 1,915,506 +0.63(+0.58%)
May 04, 2017 108.23 108.44 107.75 108.29 1,737,672 +0.47(+0.43%)
May 03, 2017 107.94 108.34 107.26 107.83 1,965,999 -0.34(-0.32%)
May 02, 2017 108.71 109.09 107.75 108.17 3,009,501 -0.51(-0.47%)
May 01, 2017 108.78 109.07 108.55 108.68 2,155,446 -0.05(-0.04%)
Apr 28, 2017 107.73 108.77 107.58 108.72 2,763,077 +0.73(+0.67%)
Apr 27, 2017 106.77 108.11 106.77 108.00 2,240,487 +1.35(+1.27%)
Apr 26, 2017 106.42 107.07 106.12 106.64 1,764,366 +0.26(+0.24%)
Apr 25, 2017 107.50 106.37 106.38 2,172,502 -0.60(-0.56%)
Apr 24, 2017 107.50 108.01 106.76 106.98 2,350,479 +0.12(+0.11%)
Apr 21, 2017 107.32 107.54 106.69 106.87 2,944,343 +0.02(+0.02%)
Apr 20, 2017 105.45 107.43 105.21 106.85 4,176,588 +2.03(+1.93%)
Apr 19, 2017 104.30 105.19 103.97 104.82 2,438,174 +0.64(+0.61%)
Apr 18, 2017 103.52 104.30 103.42 104.19 2,207,593 +0.47(+0.45%)
Apr 17, 2017 102.97 103.73 102.97 103.72 1,303,411 +0.77(+0.75%)
Apr 13, 2017 103.40 103.87 102.91 102.95 2,051,684 -0.65(-0.62%)
Apr 12, 2017 104.02 104.33 103.50 103.60 2,329,360 -0.45(-0.43%)
Apr 11, 2017 104.13 104.68 103.78 104.04 2,560,795 -0.49(-0.47%)
Apr 10, 2017 104.23 105.17 104.12 104.54 2,602,001 +0.36(+0.34%)
Apr 07, 2017 103.79 104.45 103.35 104.18 2,714,471 +0.56(+0.54%)
Apr 06, 2017 104.39 104.62 103.58 103.62 2,310,432 -0.74(-0.71%)
Apr 05, 2017 104.89 105.65 104.23 104.36 2,144,165 -0.36(-0.34%)
Apr 04, 2017 104.04 104.74 104.04 104.71 1,905,895 +0.36(+0.34%)
Apr 03, 2017 104.68 104.83 103.79 104.36 4,416,712 -1.99(-1.87%)
Mar 31, 2017 107.08 107.53 106.31 106.35 2,370,379 -0.57(-0.53%)
Mar 30, 2017 107.24 107.34 106.50 106.91 2,289,061 -0.41(-0.38%)
Mar 29, 2017 107.93 107.97 106.59 107.32 2,749,247 -0.33(-0.30%)
Mar 28, 2017 106.29 108.53 105.58 107.65 6,217,972 +1.74(+1.64%)
Mar 27, 2017 105.33 106.28 104.94 105.91 3,518,584 +0.36(+0.34%)
Mar 24, 2017 107.14 107.61 105.35 105.55 4,452,479 -1.58(-1.47%)
Mar 23, 2017 108.86 109.12 106.93 107.13 8,022,519 -5.07(-4.52%)
Mar 22, 2017 110.92 112.25 110.42 112.20 4,833,542 +1.63(+1.48%)
Mar 21, 2017 110.96 111.25 109.67 110.57 3,629,615 +0.22(+0.20%)
Mar 20, 2017 111.08 111.23 110.15 110.35 2,544,722 -0.74(-0.66%)
Mar 17, 2017 110.63 111.29 109.85 111.08 5,189,491 +0.99(+0.90%)
Mar 16, 2017 110.79 111.06 109.66 110.09 2,459,725 -0.62(-0.56%)
Mar 15, 2017 109.48 110.88 109.14 110.71 2,353,350 +0.79(+0.72%)
Mar 14, 2017 110.15 110.65 109.67 109.92 1,835,014 -0.12(-0.10%)
Mar 13, 2017 110.20 110.67 109.53 110.04 2,518,000 +0.10(+0.09%)
Mar 10, 2017 109.69 110.29 109.18 109.94 2,176,848 +0.66(+0.61%)
Mar 09, 2017 110.33 110.33 108.80 109.27 2,635,672 -1.14(-1.03%)
Mar 08, 2017 110.10 110.70 109.81 110.41 2,444,586 +0.28(+0.26%)
Mar 07, 2017 109.67 110.34 109.22 110.13 3,049,500 +0.80(+0.73%)
Mar 06, 2017 109.11 109.50 108.70 109.33 2,044,940 -0.36(-0.32%)
Mar 03, 2017 110.18 110.22 109.10 109.68 2,393,120 -0.63(-0.57%)
Mar 02, 2017 109.99 110.38 109.61 110.31 2,138,090 +0.25(+0.23%)
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.