Skip to main content

Accenture Plc (NY: ACN )

344.30 +3.36 (+0.99%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.85 37.91 37.33 37.58 3,302,371 -0.48(-1.25%)
Nov 29, 2010 37.88 38.14 37.75 38.06 2,517,681 +0.05(+0.14%)
Nov 26, 2010 38.09 38.25 37.85 38.01 874,833 -0.30(-0.79%)
Nov 24, 2010 38.15 38.31 38.31 38.31 5,289,487 +0.42(+1.10%)
Nov 23, 2010 37.75 38.02 36.60 37.89 4,004,357 -0.20(-0.52%)
Nov 22, 2010 38.21 38.23 37.84 38.09 2,983,318 -0.23(-0.61%)
Nov 19, 2010 38.41 38.47 38.09 38.33 2,708,375 -0.10(-0.27%)
Nov 18, 2010 38.53 38.74 38.43 38.43 3,598,959 +0.20(+0.52%)
Nov 17, 2010 38.09 38.54 37.94 38.23 2,624,727 +0.13(+0.34%)
Nov 16, 2010 38.32 38.32 37.77 38.10 4,714,160 -0.25(-0.66%)
Nov 15, 2010 37.65 38.54 37.65 38.35 4,369,166 +0.76(+2.03%)
Nov 12, 2010 38.10 38.25 37.51 37.59 5,241,962 -0.76(-1.99%)
Nov 11, 2010 38.52 38.87 38.21 38.35 6,177,158 -1.09(-2.77%)
Nov 10, 2010 38.97 39.48 38.73 39.45 4,975,941 +0.17(+0.44%)
Nov 09, 2010 39.07 39.40 38.92 39.27 5,871,565 +0.10(+0.24%)
Nov 08, 2010 39.33 39.36 38.77 39.18 3,718,124 -0.42(-1.05%)
Nov 05, 2010 39.41 39.63 39.33 39.59 4,118,094 +0.00(+0.00%)
Nov 04, 2010 39.41 39.62 39.15 39.59 5,179,079 +0.29(+0.73%)
Nov 03, 2010 38.99 39.33 38.97 39.31 4,642,374 +0.30(+0.78%)
Nov 02, 2010 38.99 39.25 38.93 39.00 2,173,480 +0.02(+0.04%)
Nov 01, 2010 38.65 39.00 38.62 38.99 2,644,474 +0.23(+0.58%)
Oct 29, 2010 38.96 38.98 38.64 38.76 4,267,514 -0.17(-0.45%)
Oct 28, 2010 39.05 39.23 38.80 38.93 3,325,919 +0.03(+0.09%)
Oct 27, 2010 38.79 39.03 38.60 38.90 3,152,059 -0.57(-1.45%)
Oct 25, 2010 39.65 39.78 39.45 39.47 3,803,625 -0.10(-0.24%)
Oct 22, 2010 39.64 39.70 39.41 39.57 2,402,208 -0.10(-0.24%)
Oct 21, 2010 39.51 39.85 39.32 39.66 3,427,880 +0.16(+0.42%)
Oct 20, 2010 39.32 39.66 39.22 39.50 3,853,992 +0.10(+0.24%)
Oct 19, 2010 38.97 39.50 38.72 39.40 6,422,409 +0.02(+0.04%)
Oct 18, 2010 39.12 39.51 39.04 39.38 3,463,649 +0.12(+0.31%)
Oct 15, 2010 39.32 39.45 39.16 39.26 3,493,566 -0.12(-0.31%)
Oct 14, 2010 39.11 39.52 39.06 39.38 4,216,173 +0.16(+0.40%)
Oct 13, 2010 39.41 39.45 38.89 39.23 5,481,376 -0.42(-1.05%)
Oct 12, 2010 39.36 39.75 39.23 39.64 4,183,884 +0.15(+0.37%)
Oct 11, 2010 39.43 39.65 39.32 39.50 3,113,219 -0.19(-0.48%)
Oct 08, 2010 39.69 39.72 39.19 39.69 6,490,299 -0.05(-0.13%)
Oct 07, 2010 39.20 39.79 39.14 39.74 7,510,300 +0.55(+1.42%)
Oct 06, 2010 39.03 39.36 39.00 39.19 7,663,766 +0.04(+0.11%)
Oct 05, 2010 38.19 39.36 38.17 39.14 14,252,423 +0.66(+1.71%)
Oct 04, 2010 38.38 38.65 38.23 38.48 5,599,383 +0.01(+0.02%)
Oct 01, 2010 38.47 39.19 38.00 38.47 15,375,873 +1.64(+4.44%)
Sep 30, 2010 36.83 37.10 36.33 36.84 5,177,904 +0.17(+0.46%)
Sep 29, 2010 36.39 36.84 36.35 36.67 3,876,610 +0.33(+0.91%)
Sep 28, 2010 36.27 36.39 35.98 36.34 3,867,903 +0.21(+0.58%)
Sep 27, 2010 36.26 36.58 36.13 36.13 3,978,312 -0.19(-0.52%)
Sep 24, 2010 36.84 37.03 36.17 36.32 6,146,733 -0.46(-1.25%)
Sep 23, 2010 36.78 36.84 36.16 36.78 583 +0.15(+0.40%)
Sep 22, 2010 36.05 36.64 35.54 36.64 5,727,872 +0.62(+1.73%)
Sep 21, 2010 35.91 36.05 35.61 36.01 5,359,342 -0.01(-0.02%)
Sep 20, 2010 35.08 36.05 35.08 36.02 5,123,776 +0.86(+2.44%)
Sep 17, 2010 35.16 35.17 34.46 35.16 9,413,536 +0.80(+2.32%)
Sep 15, 2010 33.98 34.43 33.71 34.37 3,784,662 +0.37(+1.10%)
Sep 14, 2010 33.70 34.08 33.70 33.99 2,874,858 +0.10(+0.31%)
Sep 13, 2010 33.81 33.95 33.72 33.89 2,737,649 +0.23(+0.70%)
Sep 10, 2010 33.23 33.75 33.23 33.65 4,113,952 +0.53(+1.60%)
Sep 09, 2010 33.39 33.39 33.05 33.13 242,233 +0.07(+0.21%)
Sep 08, 2010 33.26 33.52 33.02 33.06 266,571 -0.19(-0.57%)
Sep 07, 2010 33.47 33.65 33.19 33.25 752 -0.20(-0.60%)
Sep 03, 2010 33.35 33.46 33.00 33.45 3,415,278 +0.51(+1.55%)
Sep 02, 2010 32.41 32.96 32.27 32.93 220 +0.51(+1.58%)
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.