Skip to main content

Accenture Plc (NY: ACN )

336.18 -0.86 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 69.77 70.20 69.47 69.55 4,036,877 -0.44(-0.63%)
Jun 27, 2014 69.76 70.37 69.66 69.98 4,659,675 -0.15(-0.22%)
Jun 26, 2014 71.36 71.53 68.62 70.14 8,608,662 -1.32(-1.84%)
Jun 25, 2014 70.81 71.86 70.69 71.46 4,342,269 +0.53(+0.75%)
Jun 24, 2014 71.15 71.39 70.77 70.92 3,249,782 -0.20(-0.28%)
Jun 23, 2014 71.31 71.39 70.68 71.12 3,445,343 -0.40(-0.55%)
Jun 20, 2014 71.34 71.74 70.90 71.52 4,829,236 +0.06(+0.08%)
Jun 19, 2014 71.26 71.72 71.15 71.46 2,734,320 +0.32(+0.45%)
Jun 18, 2014 71.00 71.22 70.74 71.14 3,140,823 +0.15(+0.22%)
Jun 17, 2014 71.09 71.40 70.77 70.98 2,017,330 -0.27(-0.37%)
Jun 16, 2014 70.92 71.45 70.79 71.25 2,099,847 +0.08(+0.11%)
Jun 13, 2014 71.37 71.75 70.98 71.17 1,888,849 +0.27(+0.38%)
Jun 12, 2014 71.44 71.49 70.62 70.91 2,241,933 -0.45(-0.63%)
Jun 11, 2014 71.71 71.94 71.09 71.35 2,792,408 -0.60(-0.84%)
Jun 10, 2014 72.32 72.69 71.89 71.95 2,196,168 +0.09(+0.13%)
Jun 06, 2014 71.92 72.15 71.71 71.86 2,823,526 -0.04(-0.06%)
Jun 05, 2014 71.86 71.96 71.34 71.90 2,689,097 +0.11(+0.16%)
Jun 04, 2014 70.43 72.03 70.10 71.79 5,304,707 +1.36(+1.93%)
Jun 03, 2014 69.86 70.54 69.77 70.43 2,644,832 +0.52(+0.74%)
Jun 02, 2014 69.77 70.32 69.76 69.92 1,834,415 -0.15(-0.22%)
May 30, 2014 69.22 70.10 69.06 70.07 2,879,733 +0.89(+1.28%)
May 29, 2014 68.76 69.22 68.35 69.18 1,532,572 +0.72(+1.06%)
May 28, 2014 68.87 68.95 68.36 68.46 2,258,504 -0.45(-0.65%)
May 27, 2014 68.66 69.01 68.56 68.91 2,127,913 +0.27(+0.39%)
May 23, 2014 68.55 68.64 68.64 68.64 1,394,648 +0.28(+0.41%)
May 22, 2014 68.32 68.43 67.86 68.36 954,993 +0.08(+0.12%)
May 21, 2014 67.25 68.38 67.25 68.28 1,834,480 +0.83(+1.24%)
May 20, 2014 68.26 68.44 67.27 67.45 2,089,116 -1.00(-1.46%)
May 19, 2014 68.12 68.46 67.90 68.44 2,008,108 +0.03(+0.04%)
May 16, 2014 67.70 68.61 67.58 68.42 2,993,307 +0.95(+1.42%)
May 15, 2014 67.82 68.74 67.34 67.46 3,243,288 -0.37(-0.55%)
May 14, 2014 67.88 68.49 67.61 67.83 1,982,782 -0.71(-1.04%)
May 13, 2014 68.17 68.80 68.13 68.55 1,605,060 +0.42(+0.62%)
May 12, 2014 67.71 68.39 67.71 68.13 3,295,317 +0.39(+0.57%)
May 09, 2014 67.80 67.82 67.17 67.74 2,093,688 -0.08(-0.11%)
May 08, 2014 67.25 68.00 67.11 67.82 3,031,060 +0.53(+0.79%)
May 07, 2014 67.74 67.85 66.85 67.28 3,977,521 -0.45(-0.66%)
May 06, 2014 67.96 67.96 67.60 67.73 2,471,669 -0.23(-0.34%)
May 05, 2014 67.74 68.12 67.43 67.96 2,223,759 -0.31(-0.45%)
May 02, 2014 68.70 69.00 68.25 68.27 2,089,680 -0.41(-0.60%)
May 01, 2014 68.98 69.43 68.52 68.69 2,774,753 -0.33(-0.47%)
Apr 30, 2014 66.80 69.16 66.54 69.01 4,006,009 +0.46(+0.68%)
Apr 29, 2014 67.99 68.63 67.83 68.55 2,691,945 +0.52(+0.77%)
Apr 28, 2014 67.58 68.25 67.04 68.02 4,129,969 +0.55(+0.82%)
Apr 25, 2014 68.04 68.15 67.33 67.47 3,099,674 +0.06(+0.09%)
Apr 24, 2014 68.35 68.36 67.07 67.41 3,927,577 -0.65(-0.95%)
Apr 23, 2014 68.25 68.59 68.05 68.06 2,341,099 -0.46(-0.67%)
Apr 22, 2014 68.46 68.82 67.89 68.51 2,527,365 -0.06(-0.09%)
Apr 21, 2014 67.86 68.58 67.73 68.57 2,817,597 +0.70(+1.03%)
Apr 17, 2014 67.73 67.88 67.88 67.88 5,147,226 -0.18(-0.27%)
Apr 16, 2014 68.43 68.81 67.94 68.06 4,383,731 +0.16(+0.24%)
Apr 15, 2014 67.16 67.92 66.60 67.89 3,874,796 +0.95(+1.41%)
Apr 14, 2014 66.65 67.65 66.14 66.95 4,269,396 +0.63(+0.95%)
Apr 11, 2014 65.78 66.78 65.69 66.32 5,535,593 +0.22(+0.34%)
Apr 10, 2014 67.59 67.73 66.04 66.10 4,089,418 -1.42(-2.10%)
Apr 09, 2014 66.81 67.58 66.49 67.52 4,034,396 +0.16(+0.24%)
Apr 08, 2014 67.67 68.01 67.26 67.35 4,385,237 -0.51(-0.75%)
Apr 07, 2014 66.76 67.95 66.66 67.86 5,309,946 +0.64(+0.95%)
Apr 04, 2014 68.47 68.56 67.15 67.22 4,790,644 -1.04(-1.52%)
Apr 03, 2014 68.64 68.82 67.15 68.26 4,171,272 -0.55(-0.80%)
Apr 02, 2014 68.21 68.95 68.01 68.81 3,593,911 +0.39(+0.57%)
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.