Skip to main content

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 148.56 149.92 146.78 146.84 2,195,481 -1.41(-0.95%)
Feb 27, 2018 150.29 151.01 148.24 148.24 1,996,546 -2.00(-1.33%)
Feb 26, 2018 149.40 150.32 148.58 150.24 1,954,910 +1.63(+1.10%)
Feb 23, 2018 146.92 148.70 146.21 148.61 1,729,456 +2.40(+1.64%)
Feb 22, 2018 145.83 146.21 1,653,185 -0.13(-0.09%)
Feb 21, 2018 147.37 149.35 146.30 146.34 1,781,726 -0.89(-0.61%)
Feb 20, 2018 148.09 148.40 146.89 147.23 1,558,416 -1.11(-0.75%)
Feb 16, 2018 148.34 148.34 148.34 0 +1.46(+0.99%)
Feb 15, 2018 146.27 146.93 144.66 146.88 2,003,592 +1.16(+0.79%)
Feb 14, 2018 142.28 146.03 141.49 145.73 2,832,459 +2.69(+1.88%)
Feb 13, 2018 140.63 143.17 140.44 143.03 2,232,687 +1.72(+1.22%)
Feb 12, 2018 141.06 142.70 140.35 141.31 2,487,671 +1.01(+0.72%)
Feb 09, 2018 138.34 141.35 135.69 140.30 4,009,729 +3.04(+2.21%)
Feb 08, 2018 141.64 141.79 137.13 137.26 2,823,164 -4.23(-2.99%)
Feb 07, 2018 140.65 144.94 139.60 141.49 3,194,304 +0.42(+0.30%)
Feb 06, 2018 137.06 141.52 136.28 141.07 4,277,011 +0.52(+0.37%)
Feb 05, 2018 142.38 144.83 137.60 140.55 4,051,980 -2.54(-1.77%)
Feb 02, 2018 145.90 146.16 142.84 143.09 2,394,356 -3.25(-2.22%)
Feb 01, 2018 146.06 146.95 145.50 146.34 1,852,349 -0.22(-0.15%)
Jan 31, 2018 146.00 146.78 145.67 146.56 2,045,302 +0.91(+0.63%)
Jan 30, 2018 146.79 146.97 145.10 145.64 1,863,860 -1.36(-0.92%)
Jan 29, 2018 148.04 148.29 146.80 147.00 1,441,746 -1.24(-0.84%)
Jan 26, 2018 147.06 148.27 146.22 148.24 2,138,917 +1.60(+1.09%)
Jan 25, 2018 146.94 147.40 146.48 146.64 1,455,196 +0.17(+0.12%)
Jan 24, 2018 147.01 147.73 146.41 146.46 2,140,280 -0.26(-0.17%)
Jan 23, 2018 147.09 147.79 146.50 146.72 1,793,725 -0.50(-0.34%)
Jan 22, 2018 147.02 147.63 146.66 147.22 1,885,849 -0.29(-0.20%)
Jan 19, 2018 147.38 148.19 146.10 147.51 2,463,570 +0.74(+0.50%)
Jan 18, 2018 146.04 146.90 145.75 146.77 1,851,317 +0.66(+0.46%)
Jan 17, 2018 145.10 146.35 144.83 146.11 2,349,930 +2.05(+1.42%)
Jan 16, 2018 146.15 146.25 144.01 144.06 3,134,632 -1.96(-1.34%)
Jan 12, 2018 146.02 146.02 146.02 0 +0.91(+0.63%)
Jan 11, 2018 144.91 145.37 144.14 145.10 1,983,985 +0.19(+0.13%)
Jan 10, 2018 144.91 1,780,818 -0.51(-0.35%)
Jan 09, 2018 144.55 145.44 143.59 145.43 3,514,260 +0.48(+0.33%)
Jan 08, 2018 143.52 145.01 143.03 144.94 2,869,471 +1.15(+0.80%)
Jan 05, 2018 142.83 143.84 142.39 143.79 1,751,797 +1.18(+0.82%)
Jan 04, 2018 141.36 143.05 141.15 142.62 1,948,529 +1.67(+1.18%)
Jan 03, 2018 139.52 141.35 139.52 140.95 2,263,345 +0.65(+0.46%)
Jan 02, 2018 139.99 140.54 139.33 140.30 3,357,424 +0.68(+0.49%)
Dec 29, 2017 139.62 139.62 139.62 0 -0.44(-0.31%)
Dec 28, 2017 139.95 140.36 139.52 140.05 1,232,794 +0.23(+0.16%)
Dec 27, 2017 139.75 140.23 139.38 139.82 1,853,582 +0.30(+0.22%)
Dec 26, 2017 139.66 139.96 139.04 139.52 1,660,586 -0.82(-0.58%)
Dec 22, 2017 142.07 142.27 140.26 140.34 1,994,138 -0.28(-0.20%)
Dec 21, 2017 142.54 144.49 140.37 140.63 5,003,481 +2.23(+1.61%)
Dec 20, 2017 138.78 139.41 138.28 138.39 3,511,843 -0.43(-0.31%)
Dec 19, 2017 138.59 139.34 137.70 138.82 2,263,028 +0.46(+0.33%)
Dec 18, 2017 139.58 140.22 138.24 138.37 2,497,342 -0.86(-0.62%)
Dec 15, 2017 139.11 139.44 137.79 139.22 3,836,500 +1.32(+0.96%)
Dec 14, 2017 138.47 139.00 137.85 137.90 1,768,158 -0.19(-0.14%)
Dec 13, 2017 138.45 139.31 137.17 138.09 1,750,950 -0.62(-0.45%)
Dec 12, 2017 138.71 139.35 136.76 138.71 2,542,064 +1.29(+0.94%)
Dec 11, 2017 137.30 137.83 136.92 137.43 2,174,714 +0.15(+0.11%)
Dec 08, 2017 135.98 137.34 135.63 137.28 1,903,510 +1.76(+1.30%)
Dec 07, 2017 134.97 135.57 134.28 135.52 1,673,767 +0.30(+0.22%)
Dec 06, 2017 134.96 135.41 134.31 135.22 1,494,999 +0.55(+0.41%)
Dec 05, 2017 134.28 135.41 133.87 134.67 1,533,953 +0.47(+0.35%)
Dec 04, 2017 134.52 134.95 133.45 134.20 2,302,418 +0.53(+0.40%)
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.