Skip to main content

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 77.47 78.08 77.31 77.45 1,959,867 -0.23(-0.30%)
Feb 26, 2015 78.13 78.48 77.43 77.68 2,507,055 -0.26(-0.33%)
Feb 25, 2015 77.98 78.66 77.71 77.94 2,014,341 -0.22(-0.28%)
Feb 24, 2015 77.57 78.28 77.33 78.16 1,850,578 +0.24(+0.31%)
Feb 23, 2015 77.94 78.11 77.54 77.92 1,835,482 +0.07(+0.09%)
Feb 20, 2015 77.44 78.27 76.83 77.85 3,429,813 +0.19(+0.24%)
Feb 19, 2015 77.02 77.75 76.88 77.66 2,036,131 +0.72(+0.94%)
Feb 18, 2015 76.57 77.01 76.45 76.94 1,754,605 +0.11(+0.15%)
Feb 17, 2015 77.11 77.25 76.42 76.82 2,227,146 -0.42(-0.55%)
Feb 13, 2015 76.64 77.25 77.25 77.25 2,062,563 +0.60(+0.79%)
Feb 12, 2015 75.76 76.75 75.69 76.64 2,244,972 +0.97(+1.28%)
Feb 11, 2015 75.29 75.85 75.06 75.67 2,126,949 +0.38(+0.50%)
Feb 10, 2015 75.48 75.63 74.57 75.29 2,991,765 +0.14(+0.18%)
Feb 09, 2015 75.28 75.90 74.93 75.15 3,104,138 -0.68(-0.90%)
Feb 06, 2015 76.22 76.65 75.57 75.83 2,774,076 -0.28(-0.36%)
Feb 05, 2015 75.80 76.17 75.14 76.11 2,443,981 +0.97(+1.29%)
Feb 04, 2015 76.72 76.72 74.99 75.14 3,212,982 -0.50(-0.66%)
Feb 03, 2015 74.20 75.67 73.96 75.64 4,069,919 +1.80(+2.44%)
Feb 02, 2015 72.63 73.86 71.81 73.84 3,590,091 +1.55(+2.14%)
Jan 30, 2015 73.23 73.40 72.14 72.29 4,460,768 -1.39(-1.88%)
Jan 29, 2015 73.08 73.73 72.21 73.68 4,173,699 +1.10(+1.52%)
Jan 28, 2015 74.78 74.95 72.55 72.57 4,032,449 -1.55(-2.09%)
Jan 27, 2015 75.66 75.98 73.98 74.12 4,288,139 -2.51(-3.28%)
Jan 26, 2015 76.60 76.74 75.91 76.63 2,322,121 -0.12(-0.16%)
Jan 23, 2015 77.00 77.36 76.69 76.75 2,255,905 -0.24(-0.31%)
Jan 22, 2015 76.32 77.05 75.66 77.00 3,088,329 +1.00(+1.31%)
Jan 21, 2015 76.01 76.25 75.47 76.00 2,372,170 -0.24(-0.32%)
Jan 20, 2015 76.47 76.93 75.64 76.24 2,714,478 -0.23(-0.30%)
Jan 16, 2015 75.49 76.57 75.32 76.47 3,088,954 +0.62(+0.82%)
Jan 15, 2015 76.38 76.65 75.42 75.85 2,120,719 -0.52(-0.69%)
Jan 14, 2015 77.03 77.03 75.71 76.38 2,764,088 -0.90(-1.17%)
Jan 13, 2015 77.23 78.58 76.69 77.28 4,660,652 +0.28(+0.36%)
Jan 12, 2015 76.66 77.44 76.49 77.00 2,811,292 -0.23(-0.30%)
Jan 09, 2015 77.38 77.56 76.89 77.24 2,789,666 -0.09(-0.11%)
Jan 08, 2015 76.57 77.56 76.43 77.32 3,263,890 +1.16(+1.52%)
Jan 07, 2015 74.98 76.35 74.98 76.16 3,330,906 +1.57(+2.10%)
Jan 06, 2015 75.28 75.51 73.99 74.60 3,333,241 -0.54(-0.72%)
Jan 05, 2015 75.74 75.98 75.00 75.14 3,485,949 -1.29(-1.69%)
Jan 02, 2015 77.14 77.50 76.08 76.43 2,349,868 -0.40(-0.53%)
Dec 31, 2014 77.58 76.83 76.83 76.83 2,039,431 -0.76(-0.98%)
Dec 30, 2014 77.86 78.15 77.42 77.59 2,001,531 -0.28(-0.36%)
Dec 29, 2014 78.20 78.33 77.63 77.87 2,318,778 -0.64(-0.81%)
Dec 26, 2014 78.63 78.91 78.44 78.51 1,387,856 -0.05(-0.07%)
Dec 24, 2014 78.70 78.56 78.56 78.56 1,063,480 -0.09(-0.11%)
Dec 23, 2014 78.59 78.93 78.03 78.65 2,497,359 +0.21(+0.26%)
Dec 22, 2014 77.49 78.50 77.23 78.44 3,478,946 +0.58(+0.74%)
Dec 19, 2014 77.56 78.60 77.12 77.86 7,533,020 +0.66(+0.86%)
Dec 18, 2014 75.81 78.28 75.52 77.20 10,362,163 +3.82(+5.21%)
Dec 17, 2014 71.40 73.39 71.27 73.38 5,905,901 +2.09(+2.93%)
Dec 16, 2014 70.54 72.45 70.25 71.29 5,098,921 +0.85(+1.21%)
Dec 15, 2014 70.66 71.27 70.28 70.44 3,675,059 -0.02(-0.02%)
Dec 12, 2014 71.76 71.81 70.42 70.46 3,237,023 -1.70(-2.36%)
Dec 11, 2014 72.59 73.49 71.99 72.16 2,754,094 +0.13(+0.18%)
Dec 10, 2014 73.30 73.39 71.94 72.03 2,293,637 -1.25(-1.70%)
Dec 09, 2014 72.41 73.31 72.26 73.28 1,921,929 +0.18(+0.25%)
Dec 08, 2014 74.12 74.12 72.93 73.10 2,532,968 -1.05(-1.42%)
Dec 05, 2014 74.25 74.41 74.05 74.15 2,592,058 -0.13(-0.17%)
Dec 04, 2014 74.34 74.47 73.92 74.28 2,004,476 -0.15(-0.21%)
Dec 03, 2014 74.33 74.49 73.80 74.43 2,009,142 +0.46(+0.63%)
Dec 02, 2014 73.86 74.17 73.34 73.97 2,910,989 -0.02(-0.02%)
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.