Skip to main content

Accenture Plc (NY: ACN )

335.24 -0.94 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 161.51 163.05 161.19 162.17 3,009,803 +0.83(+0.51%)
Mar 28, 2019 157.47 163.53 157.07 161.34 5,859,608 +7.97(+5.20%)
Mar 27, 2019 153.86 154.60 152.36 153.37 2,578,210 -0.43(-0.28%)
Mar 26, 2019 153.38 154.41 152.88 153.81 1,929,607 +1.71(+1.13%)
Mar 25, 2019 152.00 152.45 151.10 152.09 1,921,035 -0.15(-0.10%)
Mar 22, 2019 154.60 155.17 152.12 152.24 1,739,455 -2.76(-1.78%)
Mar 21, 2019 152.18 155.63 152.18 155.00 1,808,673 +1.81(+1.18%)
Mar 20, 2019 153.31 154.10 151.84 153.19 2,310,574 +0.06(+0.04%)
Mar 19, 2019 153.96 154.44 152.51 153.12 2,116,054 -0.21(-0.14%)
Mar 18, 2019 153.63 154.27 152.15 153.34 1,728,070 +0.04(+0.02%)
Mar 15, 2019 152.02 153.90 151.93 153.30 4,056,234 +1.45(+0.95%)
Mar 14, 2019 151.52 151.95 151.20 151.85 2,463,921 +0.65(+0.43%)
Mar 13, 2019 151.99 152.28 150.78 151.20 2,274,075 +0.11(+0.07%)
Mar 12, 2019 151.55 152.77 150.84 151.09 2,551,946 +0.05(+0.03%)
Mar 11, 2019 149.70 151.16 149.25 151.04 1,346,354 +2.07(+1.39%)
Mar 08, 2019 148.33 149.08 147.87 148.97 1,582,507 -0.15(-0.10%)
Mar 07, 2019 149.45 149.67 148.13 149.12 1,796,312 -0.50(-0.33%)
Mar 06, 2019 151.15 151.15 149.57 149.61 1,881,282 -1.18(-0.78%)
Mar 05, 2019 150.15 151.01 149.73 150.79 1,674,984 +0.78(+0.52%)
Mar 04, 2019 151.79 151.94 148.25 150.01 2,058,254 -1.27(-0.84%)
Mar 01, 2019 150.18 151.93 149.88 151.28 2,417,828 +2.60(+1.75%)
Feb 28, 2019 148.24 149.25 147.77 148.68 2,189,537 +0.69(+0.47%)
Feb 27, 2019 148.19 148.57 147.53 147.99 1,667,439 -0.65(-0.44%)
Feb 26, 2019 148.90 149.72 148.37 148.65 1,637,418 -0.30(-0.20%)
Feb 25, 2019 149.31 149.63 148.82 148.95 1,462,000 +0.16(+0.10%)
Feb 22, 2019 147.58 149.10 147.38 148.79 1,822,705 +1.81(+1.23%)
Feb 21, 2019 147.03 147.46 146.38 146.98 1,992,490 -0.16(-0.11%)
Feb 20, 2019 147.21 147.52 145.97 147.14 2,082,589 +0.21(+0.14%)
Feb 19, 2019 146.13 147.50 145.74 146.93 1,797,982 +0.23(+0.16%)
Feb 15, 2019 146.56 146.79 145.78 146.70 2,599,741 +1.27(+0.87%)
Feb 14, 2019 145.31 146.34 144.41 145.43 1,685,542 -0.17(-0.11%)
Feb 13, 2019 144.65 146.07 144.52 145.60 2,010,089 +1.29(+0.89%)
Feb 12, 2019 143.75 144.68 143.40 144.31 2,002,495 +1.21(+0.84%)
Feb 11, 2019 143.73 144.92 142.82 143.10 1,530,981 -0.25(-0.17%)
Feb 08, 2019 142.02 143.68 141.90 143.35 2,496,411 +0.38(+0.26%)
Feb 07, 2019 143.59 143.73 142.06 142.97 2,289,928 -1.82(-1.26%)
Feb 06, 2019 144.79 145.59 144.55 144.79 1,492,531 -0.15(-0.10%)
Feb 05, 2019 144.42 145.03 144.23 144.94 1,915,263 +0.71(+0.49%)
Feb 04, 2019 142.81 144.32 142.10 144.23 1,800,530 +1.67(+1.17%)
Feb 01, 2019 142.11 143.01 141.57 142.56 2,124,554 +1.10(+0.77%)
Jan 31, 2019 141.42 142.71 141.07 141.47 2,142,759 -0.50(-0.35%)
Jan 30, 2019 140.52 142.34 139.89 141.97 1,822,774 +1.91(+1.36%)
Jan 29, 2019 140.06 140.42 139.22 140.06 2,104,637 -0.20(-0.14%)
Jan 28, 2019 138.86 140.26 138.38 140.26 2,221,264 +0.36(+0.26%)
Jan 25, 2019 139.65 140.24 139.08 139.90 1,891,519 +1.57(+1.13%)
Jan 24, 2019 137.10 138.48 136.97 138.34 2,113,327 +1.59(+1.17%)
Jan 23, 2019 138.07 139.06 135.84 136.74 2,159,319 -0.51(-0.37%)
Jan 22, 2019 137.74 138.57 136.27 137.25 2,116,796 -1.36(-0.98%)
Jan 18, 2019 138.20 139.49 137.38 138.61 2,681,471 +1.22(+0.89%)
Jan 17, 2019 135.66 137.85 135.66 137.39 1,843,223 +1.14(+0.84%)
Jan 16, 2019 137.07 137.70 136.10 136.25 2,886,444 +0.91(+0.67%)
Jan 15, 2019 133.66 135.90 133.60 135.33 1,675,610 +1.81(+1.35%)
Jan 14, 2019 133.39 134.20 132.81 133.53 1,611,231 -1.20(-0.89%)
Jan 11, 2019 131.76 135.83 131.76 134.72 2,175,242 -0.73(-0.54%)
Jan 10, 2019 133.28 135.55 132.92 135.45 1,993,118 +1.06(+0.79%)
Jan 09, 2019 133.83 135.62 133.72 134.39 2,354,875 +0.67(+0.50%)
Jan 08, 2019 133.25 135.26 131.46 133.72 2,858,388 +3.30(+2.53%)
Jan 07, 2019 129.75 131.17 128.85 130.42 2,478,894 +0.45(+0.35%)
Jan 04, 2019 127.25 130.22 126.68 129.97 2,492,503 +4.87(+3.89%)
Jan 03, 2019 128.18 128.59 124.91 125.11 2,960,155 -4.42(-3.41%)
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.