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 (%)
Mar 31, 2017 107.91 108.36 107.13 107.17 2,352,210 -0.57(-0.53%)
Mar 30, 2017 108.07 108.17 107.32 107.74 2,271,516 -0.41(-0.38%)
Mar 29, 2017 108.76 108.80 107.41 108.15 2,728,175 -0.33(-0.31%)
Mar 28, 2017 107.11 109.37 106.39 108.48 6,170,313 +1.75(+1.64%)
Mar 27, 2017 106.14 107.10 105.75 106.73 3,491,615 +0.37(+0.35%)
Mar 24, 2017 107.97 108.45 106.16 106.36 4,418,352 -1.59(-1.47%)
Mar 23, 2017 109.70 109.97 107.76 107.95 7,961,029 -5.11(-4.52%)
Mar 22, 2017 111.77 113.11 111.27 113.07 4,796,495 +1.64(+1.48%)
Mar 21, 2017 111.82 112.11 110.52 111.42 3,601,795 +0.22(+0.20%)
Mar 20, 2017 111.94 112.09 111.00 111.20 2,525,217 -0.74(-0.66%)
Mar 17, 2017 111.49 112.15 110.70 111.94 5,149,715 +1.00(+0.90%)
Mar 16, 2017 111.65 111.92 110.50 110.94 2,440,872 -0.63(-0.56%)
Mar 15, 2017 110.32 111.74 109.98 111.57 2,335,312 +0.80(+0.72%)
Mar 14, 2017 111.00 111.50 110.52 110.77 1,820,949 -0.12(-0.10%)
Mar 13, 2017 111.06 111.52 110.38 110.89 2,498,700 +0.10(+0.09%)
Mar 10, 2017 110.54 111.15 110.02 110.79 2,160,164 +0.67(+0.61%)
Mar 09, 2017 111.18 111.18 109.64 110.12 2,615,471 -1.14(-1.03%)
Mar 08, 2017 110.95 111.56 110.65 111.26 2,425,849 +0.29(+0.26%)
Mar 07, 2017 110.52 111.19 110.06 110.98 3,026,127 +0.80(+0.73%)
Mar 06, 2017 109.95 110.34 109.54 110.17 2,029,266 -0.36(-0.32%)
Mar 03, 2017 111.03 111.07 109.94 110.53 2,374,777 -0.64(-0.57%)
Mar 02, 2017 110.84 111.23 110.46 111.16 2,121,702 +0.25(+0.23%)
Mar 01, 2017 110.17 111.11 109.47 110.91 2,102,676 +1.40(+1.28%)
Feb 28, 2017 109.73 110.04 109.00 109.51 1,952,405 -0.26(-0.24%)
Feb 27, 2017 109.97 110.34 109.49 109.77 1,879,091 -0.57(-0.52%)
Feb 24, 2017 109.06 110.34 108.70 110.34 1,619,383 +0.85(+0.78%)
Feb 23, 2017 109.59 109.69 108.82 109.49 1,610,314 +0.24(+0.22%)
Feb 22, 2017 108.76 109.85 108.69 109.25 1,741,732 +0.10(+0.09%)
Feb 21, 2017 107.84 109.26 107.78 109.15 2,368,266 +0.78(+0.72%)
Feb 17, 2017 108.38 108.38 108.38 0 +0.46(+0.42%)
Feb 16, 2017 107.21 108.16 107.18 107.92 2,200,292 +0.71(+0.66%)
Feb 15, 2017 106.93 107.42 106.65 107.21 2,182,572 -0.06(-0.06%)
Feb 14, 2017 105.91 107.28 105.85 107.28 2,863,321 +1.26(+1.19%)
Feb 13, 2017 105.40 106.34 105.24 106.02 2,224,307 +0.89(+0.84%)
Feb 10, 2017 104.33 106.24 104.16 105.13 2,441,963 +0.55(+0.53%)
Feb 09, 2017 103.19 105.00 103.23 104.58 2,368,193 +1.39(+1.34%)
Feb 08, 2017 103.83 103.83 102.76 103.19 2,655,302 -0.44(-0.42%)
Feb 07, 2017 102.81 103.85 102.76 103.63 2,839,310 +1.56(+1.52%)
Feb 06, 2017 101.97 103.00 101.38 102.07 2,258,952 -0.28(-0.27%)
Feb 03, 2017 101.91 102.65 101.32 102.35 1,861,618 +0.76(+0.75%)
Feb 02, 2017 101.15 101.71 100.76 101.59 2,741,152 +0.39(+0.38%)
Feb 01, 2017 101.73 102.60 100.40 101.20 2,764,821 -0.59(-0.58%)
Jan 31, 2017 101.89 101.93 100.67 101.80 2,616,387 -0.68(-0.66%)
Jan 30, 2017 103.09 103.10 101.39 102.47 2,829,787 -0.64(-0.62%)
Jan 27, 2017 103.88 104.09 102.87 103.12 2,847,086 -0.52(-0.50%)
Jan 26, 2017 104.58 104.99 103.36 103.64 3,204,922 -1.47(-1.39%)
Jan 25, 2017 104.50 105.81 104.33 105.10 3,250,536 +0.97(+0.94%)
Jan 24, 2017 102.98 104.27 102.66 104.13 3,143,413 +1.48(+1.45%)
Jan 23, 2017 102.61 103.05 102.46 102.64 2,595,142 -0.22(-0.22%)
Jan 20, 2017 103.59 103.92 102.64 102.87 3,111,312 -0.38(-0.37%)
Jan 19, 2017 103.34 103.70 103.05 103.25 1,842,497 -0.40(-0.39%)
Jan 18, 2017 104.18 104.55 103.47 103.66 2,530,497 -0.07(-0.07%)
Jan 17, 2017 103.63 104.02 103.23 103.73 2,655,965 -0.82(-0.79%)
Jan 13, 2017 104.55 104.55 104.55 0 +1.05(+1.01%)
Jan 12, 2017 103.36 103.67 102.66 103.50 2,361,159 -0.30(-0.29%)
Jan 11, 2017 103.16 103.93 102.72 103.81 3,183,415 +0.95(+0.92%)
Jan 10, 2017 102.75 103.69 102.48 102.86 2,852,565 +0.05(+0.05%)
Jan 09, 2017 103.82 104.00 102.73 102.81 2,853,450 -1.16(-1.12%)
Jan 06, 2017 102.80 104.36 102.22 103.97 4,614,604 +1.17(+1.14%)
Jan 05, 2017 104.58 104.72 102.76 102.80 4,122,536 -1.56(-1.50%)
Jan 04, 2017 104.51 105.31 104.08 104.36 2,952,899 +0.25(+0.24%)
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.