Skip to main content

Accenture Plc (NY: ACN )

344.22 +3.28 (+0.96%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 150.19 152.76 149.46 152.75 6,282,266 +3.20(+2.14%)
Nov 29, 2018 150.60 150.83 149.30 149.54 2,597,364 -1.06(-0.70%)
Nov 28, 2018 148.56 150.74 147.89 150.60 2,997,633 +2.88(+1.95%)
Nov 27, 2018 146.73 147.97 146.24 147.72 2,078,731 +0.66(+0.45%)
Nov 26, 2018 147.19 148.07 146.12 147.06 2,278,652 +1.37(+0.94%)
Nov 23, 2018 144.70 146.57 144.14 145.70 1,011,159 -0.05(-0.03%)
Nov 21, 2018 145.75 145.75 145.75 0 -1.78(-1.21%)
Nov 20, 2018 148.74 149.45 146.45 147.53 2,396,317 -3.59(-2.38%)
Nov 19, 2018 152.73 154.06 150.51 151.12 2,279,601 -2.07(-1.35%)
Nov 16, 2018 150.14 153.96 150.12 153.19 3,466,464 +2.33(+1.54%)
Nov 15, 2018 148.48 151.29 148.02 150.86 2,750,657 +2.04(+1.37%)
Nov 14, 2018 151.54 151.71 147.97 148.82 3,013,129 -1.08(-0.72%)
Nov 13, 2018 151.03 152.12 149.41 149.90 1,601,331 -0.92(-0.61%)
Nov 12, 2018 152.75 153.15 150.70 150.82 2,415,371 -2.52(-1.64%)
Nov 09, 2018 152.29 153.80 151.47 153.33 2,027,166 +0.60(+0.40%)
Nov 08, 2018 151.22 152.76 151.21 152.73 1,388,003 +0.59(+0.38%)
Nov 07, 2018 148.55 152.25 148.54 152.14 2,453,990 +4.13(+2.79%)
Nov 06, 2018 147.59 148.52 147.34 148.01 1,469,881 +0.76(+0.52%)
Nov 05, 2018 146.35 147.59 145.51 147.25 1,836,639 +1.12(+0.77%)
Nov 02, 2018 147.57 149.17 144.83 146.13 2,152,646 -1.10(-0.75%)
Nov 01, 2018 146.60 147.82 146.17 147.23 1,908,202 +0.89(+0.61%)
Oct 31, 2018 145.04 148.04 144.86 146.34 2,601,028 +2.79(+1.94%)
Oct 30, 2018 142.46 143.78 141.41 143.56 2,473,451 +1.75(+1.23%)
Oct 29, 2018 144.88 145.43 139.85 141.81 2,056,384 -1.59(-1.11%)
Oct 26, 2018 143.26 144.91 141.92 143.40 2,663,072 -2.29(-1.57%)
Oct 25, 2018 144.28 146.65 143.80 145.69 2,256,464 +3.53(+2.48%)
Oct 24, 2018 146.57 147.10 142.05 142.16 2,664,322 -4.61(-3.14%)
Oct 23, 2018 145.49 147.91 144.45 146.78 2,373,900 -1.36(-0.91%)
Oct 22, 2018 146.78 148.82 145.79 148.13 2,109,217 +1.18(+0.80%)
Oct 19, 2018 144.85 147.30 144.31 146.95 2,612,988 +1.93(+1.33%)
Oct 18, 2018 147.10 147.10 144.07 145.02 2,365,235 -2.51(-1.70%)
Oct 17, 2018 147.76 148.88 146.51 147.53 2,894,369 -0.78(-0.53%)
Oct 16, 2018 146.81 148.93 146.19 148.31 3,076,215 +3.02(+2.08%)
Oct 15, 2018 146.23 146.85 145.22 145.29 2,114,120 -1.40(-0.95%)
Oct 12, 2018 146.83 147.42 144.80 146.69 3,669,663 +3.16(+2.21%)
Oct 11, 2018 148.24 148.62 142.71 143.53 5,165,941 -5.28(-3.55%)
Oct 10, 2018 155.03 155.15 148.66 148.81 3,230,595 -6.49(-4.18%)
Oct 09, 2018 155.68 156.29 154.67 155.30 2,204,126 -1.01(-0.65%)
Oct 08, 2018 156.72 158.01 155.16 156.31 1,840,802 -1.22(-0.78%)
Oct 05, 2018 157.81 158.38 156.51 157.54 1,614,838 -0.58(-0.37%)
Oct 04, 2018 159.97 160.21 156.85 158.12 1,933,715 -2.10(-1.31%)
Oct 03, 2018 159.83 160.84 159.77 160.21 1,799,347 +0.91(+0.57%)
Oct 02, 2018 159.28 159.68 158.71 159.30 1,915,863 -0.33(-0.21%)
Oct 01, 2018 157.45 160.25 157.42 159.63 2,539,863 +3.04(+1.94%)
Sep 28, 2018 156.40 157.14 155.54 156.59 2,591,763 +0.14(+0.09%)
Sep 27, 2018 155.42 160.02 155.21 156.45 3,383,298 -2.69(-1.69%)
Sep 26, 2018 159.23 160.59 158.67 159.14 2,851,358 +0.14(+0.09%)
Sep 25, 2018 159.66 160.54 158.64 159.00 2,152,030 +0.18(+0.11%)
Sep 24, 2018 159.22 159.40 158.47 158.82 2,255,087 -1.44(-0.90%)
Sep 21, 2018 160.78 161.59 159.97 160.26 5,155,376 +0.05(+0.03%)
Sep 20, 2018 159.99 160.44 159.40 160.21 1,977,046 +0.91(+0.57%)
Sep 19, 2018 159.00 159.45 158.11 159.29 1,664,150 +0.67(+0.42%)
Sep 18, 2018 157.45 159.00 157.38 158.62 2,259,073 +1.26(+0.80%)
Sep 17, 2018 157.74 157.99 157.10 157.36 1,924,798 -0.55(-0.35%)
Sep 14, 2018 158.01 158.49 157.35 157.91 2,405,248 -0.40(-0.25%)
Sep 13, 2018 157.47 158.71 157.19 158.31 1,712,965 +1.58(+1.01%)
Sep 12, 2018 157.04 157.35 155.95 156.73 1,894,868 -0.31(-0.20%)
Sep 11, 2018 156.14 157.33 155.69 157.04 2,134,006 +1.05(+0.67%)
Sep 10, 2018 156.28 157.32 155.90 155.99 2,052,629 +0.44(+0.28%)
Sep 07, 2018 155.37 156.10 154.99 155.55 1,985,370 -0.27(-0.17%)
Sep 06, 2018 154.82 156.34 154.42 155.82 1,970,548 +0.66(+0.43%)
Sep 05, 2018 155.53 155.75 154.10 155.15 2,031,466 -0.79(-0.51%)
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.