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 29, 2018 139.99 139.99 139.99 0 +5.55(+4.13%)
Mar 28, 2018 136.51 137.11 134.37 134.44 3,251,922 -1.32(-0.97%)
Mar 27, 2018 139.74 140.13 134.79 135.76 3,522,019 -3.64(-2.61%)
Mar 26, 2018 135.88 139.69 135.88 139.40 4,638,918 +5.01(+3.73%)
Mar 23, 2018 138.01 139.05 134.21 134.38 4,429,698 -2.63(-1.92%)
Mar 22, 2018 142.95 144.04 136.55 137.01 8,993,755 -10.76(-7.28%)
Mar 21, 2018 148.84 149.31 147.68 147.77 3,785,320 -0.78(-0.52%)
Mar 20, 2018 146.78 148.79 146.78 148.54 2,466,432 +2.06(+1.41%)
Mar 19, 2018 146.43 147.28 145.34 146.48 2,072,444 -0.25(-0.17%)
Mar 16, 2018 148.30 148.92 146.72 146.73 4,406,479 -1.80(-1.21%)
Mar 15, 2018 147.09 149.09 146.73 148.53 2,017,951 +1.70(+1.16%)
Mar 14, 2018 148.43 148.84 146.30 146.83 2,428,570 -1.36(-0.92%)
Mar 13, 2018 147.85 149.84 147.80 148.19 3,006,886 +0.73(+0.50%)
Mar 12, 2018 147.74 148.44 146.85 147.46 2,308,633 +0.16(+0.11%)
Mar 09, 2018 145.60 147.59 145.20 147.29 3,276,408 +2.75(+1.90%)
Mar 08, 2018 145.01 145.39 144.13 144.55 3,359,249 -0.05(-0.03%)
Mar 07, 2018 144.97 144.59 3,445,943 +0.47(+0.33%)
Mar 06, 2018 145.16 146.05 143.16 144.12 2,246,050 -0.75(-0.52%)
Mar 05, 2018 143.34 145.61 143.17 144.87 2,123,715 +1.23(+0.86%)
Mar 02, 2018 141.55 143.76 141.07 143.64 3,245,826 +1.23(+0.86%)
Mar 01, 2018 147.09 147.37 142.16 142.41 3,295,453 -4.43(-3.02%)
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%)
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.