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 (%)
Feb 28, 2014 71.67 72.10 71.17 71.71 2,813,003 -0.01(-0.01%)
Feb 27, 2014 70.89 72.00 70.49 71.71 2,449,567 -0.03(-0.05%)
Feb 26, 2014 72.06 72.09 71.50 71.75 2,310,365 -0.01(-0.01%)
Feb 25, 2014 72.26 72.26 71.38 71.76 2,545,272 -0.46(-0.64%)
Feb 24, 2014 72.02 72.91 71.95 72.22 2,142,441 +0.13(+0.18%)
Feb 21, 2014 71.92 72.43 71.86 72.09 2,750,943 +0.36(+0.50%)
Feb 20, 2014 71.54 71.91 71.35 71.73 2,863,911 +0.10(+0.14%)
Feb 19, 2014 70.91 72.04 70.75 71.63 4,418,702 +0.58(+0.81%)
Feb 18, 2014 70.63 71.19 70.35 71.05 2,340,863 +0.41(+0.58%)
Feb 14, 2014 70.31 70.64 70.64 70.64 2,352,698 +0.32(+0.45%)
Feb 13, 2014 69.56 70.53 69.37 70.32 2,202,805 +0.46(+0.65%)
Feb 12, 2014 69.55 70.41 69.55 69.86 2,893,510 +0.57(+0.82%)
Feb 11, 2014 69.28 69.59 68.95 69.30 2,510,694 +0.50(+0.73%)
Feb 10, 2014 68.99 69.32 68.63 68.80 2,789,692 -0.52(-0.76%)
Feb 07, 2014 67.80 69.45 67.68 69.32 4,036,401 +1.77(+2.62%)
Feb 06, 2014 66.99 67.74 66.92 67.55 2,586,140 +0.82(+1.22%)
Feb 05, 2014 66.99 67.55 66.60 66.73 3,676,858 -0.44(-0.65%)
Feb 04, 2014 67.44 67.53 67.02 67.17 3,031,721 -0.01(-0.01%)
Feb 03, 2014 68.84 69.41 66.81 67.18 4,353,278 -1.54(-2.24%)
Jan 31, 2014 68.82 69.15 67.81 68.72 4,297,172 -0.72(-1.04%)
Jan 30, 2014 69.73 69.98 68.99 69.44 2,609,040 +0.34(+0.50%)
Jan 29, 2014 69.92 70.35 68.94 69.10 3,142,568 -0.84(-1.21%)
Jan 28, 2014 70.31 70.47 69.62 69.94 3,482,161 +0.13(+0.18%)
Jan 27, 2014 69.98 70.46 68.98 69.81 3,069,048 -0.03(-0.04%)
Jan 24, 2014 71.65 71.66 69.83 69.84 3,933,900 -2.36(-3.27%)
Jan 23, 2014 72.96 73.18 71.83 72.20 4,821,025 -1.27(-1.73%)
Jan 22, 2014 72.66 73.88 72.66 73.47 4,142,862 +0.40(+0.55%)
Jan 21, 2014 72.45 73.16 72.14 73.06 3,522,945 +0.43(+0.59%)
Jan 17, 2014 71.95 72.63 72.63 72.63 4,373,183 +0.27(+0.37%)
Jan 16, 2014 71.87 72.49 71.52 72.37 4,862,948 -0.09(-0.12%)
Jan 15, 2014 70.62 72.53 70.21 72.45 4,980,749 +1.95(+2.77%)
Jan 14, 2014 69.49 70.76 69.43 70.50 3,822,721 +0.77(+1.10%)
Jan 13, 2014 71.15 71.18 69.51 69.73 4,581,512 -1.84(-2.57%)
Jan 10, 2014 71.19 71.59 70.88 71.58 5,079,066 +0.22(+0.30%)
Jan 09, 2014 70.56 71.45 70.54 71.36 4,712,653 +0.69(+0.97%)
Jan 08, 2014 69.93 70.72 69.90 70.67 4,905,556 +0.54(+0.77%)
Jan 07, 2014 69.55 70.49 69.39 70.13 3,915,415 +0.84(+1.22%)
Jan 06, 2014 69.95 70.11 69.20 69.29 2,687,744 -0.74(-1.06%)
Jan 03, 2014 69.86 70.39 69.76 70.03 2,106,927 +0.23(+0.33%)
Jan 02, 2014 70.11 70.47 69.76 69.80 2,793,760 -0.94(-1.33%)
Dec 31, 2013 70.27 70.73 70.73 70.73 2,457,082 +0.14(+0.19%)
Dec 30, 2013 70.29 70.72 69.41 70.60 2,966,200 -0.39(-0.55%)
Dec 27, 2013 70.94 71.79 70.91 70.98 2,866,722 +0.31(+0.44%)
Dec 26, 2013 70.09 71.00 69.88 70.67 2,788,809 +0.72(+1.03%)
Dec 24, 2013 69.56 70.02 69.38 69.95 1,818,796 -0.21(-0.29%)
Dec 23, 2013 69.26 70.29 68.81 70.16 5,120,331 +0.86(+1.24%)
Dec 20, 2013 68.63 69.67 68.48 69.30 7,884,904 +0.89(+1.31%)
Dec 19, 2013 66.76 68.78 66.66 68.40 12,709,440 +3.35(+5.14%)
Dec 18, 2013 63.94 65.21 63.79 65.06 7,349,035 +1.39(+2.19%)
Dec 17, 2013 64.12 64.34 63.63 63.66 4,745,992 -0.53(-0.83%)
Dec 16, 2013 63.89 64.40 63.74 64.19 4,849,661 +0.59(+0.92%)
Dec 13, 2013 63.95 64.19 63.48 63.61 3,302,868 -0.12(-0.19%)
Dec 12, 2013 64.12 64.41 63.70 63.73 3,796,653 -0.28(-0.43%)
Dec 11, 2013 64.99 65.38 63.90 64.01 3,488,169 -0.87(-1.34%)
Dec 10, 2013 64.62 65.12 63.98 64.87 2,732,457 +0.24(+0.37%)
Dec 09, 2013 64.98 65.36 64.53 64.63 2,829,801 -0.34(-0.53%)
Dec 06, 2013 65.36 65.58 64.67 64.98 3,788,723 -0.22(-0.34%)
Dec 05, 2013 65.50 65.63 65.06 65.20 2,552,080 -0.24(-0.37%)
Dec 04, 2013 64.95 65.68 64.64 65.44 4,127,069 -0.88(-1.32%)
Dec 03, 2013 65.67 66.45 65.41 66.32 2,485,491 +0.65(+1.00%)
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.