Skip to main content

Accenture Plc (NY: ACN )

344.82 -1.75 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.60 62.69 61.74 62.16 3,149,955 -0.40(-0.65%)
Aug 29, 2013 62.22 62.99 62.06 62.56 2,073,207 +0.23(+0.37%)
Aug 28, 2013 62.24 62.60 61.94 62.33 2,328,009 +0.18(+0.29%)
Aug 27, 2013 62.73 63.00 62.03 62.15 3,295,346 -1.28(-2.02%)
Aug 26, 2013 63.56 64.14 63.42 63.43 2,337,516 -0.24(-0.38%)
Aug 23, 2013 64.13 64.22 63.37 63.67 3,297,929 -0.08(-0.12%)
Aug 22, 2013 62.66 64.09 62.62 63.75 4,029,965 +1.11(+1.77%)
Aug 21, 2013 62.04 63.03 61.92 62.64 4,113,597 +0.56(+0.90%)
Aug 20, 2013 61.67 62.50 61.42 62.08 3,578,395 +0.42(+0.68%)
Aug 19, 2013 61.62 62.26 61.42 61.66 3,644,957 +0.02(+0.03%)
Aug 16, 2013 61.40 61.83 61.23 61.64 3,947,876 +0.10(+0.17%)
Aug 15, 2013 60.80 61.91 60.65 61.54 4,235,870 +0.03(+0.04%)
Aug 14, 2013 62.55 62.69 61.42 61.51 5,029,135 -1.19(-1.89%)
Aug 13, 2013 62.80 62.96 62.47 62.70 3,213,807 +0.08(+0.12%)
Aug 12, 2013 62.79 63.40 62.44 62.62 3,421,086 -0.64(-1.01%)
Aug 09, 2013 62.83 63.58 62.83 63.26 3,715,350 +0.47(+0.75%)
Aug 08, 2013 62.64 63.32 62.47 62.78 3,660,210 -0.02(-0.03%)
Aug 07, 2013 62.86 63.15 62.43 62.80 3,002,042 -0.22(-0.34%)
Aug 06, 2013 63.67 64.09 62.96 63.02 3,733,902 -0.84(-1.32%)
Aug 05, 2013 64.00 64.33 63.75 63.86 2,971,128 -0.31(-0.48%)
Aug 02, 2013 63.95 64.22 63.66 64.17 4,700,092 -0.22(-0.35%)
Aug 01, 2013 63.84 64.50 63.45 64.39 3,454,815 +0.89(+1.41%)
Jul 31, 2013 63.39 64.38 63.21 63.50 4,463,130 +0.06(+0.09%)
Jul 30, 2013 63.11 63.59 62.41 63.44 4,622,926 +1.18(+1.89%)
Jul 29, 2013 62.66 62.66 62.07 62.26 3,605,358 -0.65(-1.03%)
Jul 26, 2013 62.92 62.93 62.08 62.90 3,944,220 -0.02(-0.03%)
Jul 25, 2013 63.23 63.64 62.82 62.92 3,797,340 -0.50(-0.79%)
Jul 24, 2013 64.17 64.48 63.24 63.42 2,694,694 -0.46(-0.71%)
Jul 23, 2013 64.64 64.69 63.86 63.88 2,900,159 -0.65(-1.00%)
Jul 22, 2013 64.69 65.29 64.42 64.52 3,135,651 -0.19(-0.29%)
Jul 19, 2013 65.00 65.00 64.13 64.71 4,775,368 -0.19(-0.29%)
Jul 18, 2013 64.56 65.36 64.53 64.90 3,076,808 +0.24(+0.37%)
Jul 17, 2013 65.18 65.18 64.50 64.66 3,518,250 -0.11(-0.17%)
Jul 16, 2013 65.36 65.92 64.25 64.77 4,273,801 -0.83(-1.26%)
Jul 15, 2013 65.22 65.63 64.82 65.60 2,612,465 +0.63(+0.97%)
Jul 12, 2013 64.95 65.16 64.49 64.97 4,079,668 +0.28(+0.43%)
Jul 11, 2013 64.52 65.02 64.43 64.69 4,764,819 +0.73(+1.14%)
Jul 10, 2013 63.85 64.09 63.43 63.96 4,123,476 +0.22(+0.34%)
Jul 09, 2013 64.40 64.50 63.52 63.75 5,044,792 -0.32(-0.50%)
Jul 08, 2013 63.67 64.40 63.45 64.07 5,329,971 +0.71(+1.13%)
Jul 05, 2013 63.02 63.74 62.80 63.35 3,633,022 +0.83(+1.32%)
Jul 03, 2013 61.84 62.80 61.84 62.53 3,380,943 +0.48(+0.78%)
Jul 02, 2013 61.71 62.33 61.42 62.04 5,446,434 +0.02(+0.03%)
Jul 01, 2013 62.06 63.24 61.94 62.03 7,435,289 +0.12(+0.19%)
Jun 28, 2013 61.77 62.16 59.36 61.91 32,878,600 -6.54(-9.55%)
Jun 26, 2013 69.24 69.24 68.33 68.44 3,564,608 -0.09(-0.13%)
Jun 25, 2013 68.87 68.97 68.18 68.53 3,370,148 +0.43(+0.63%)
Jun 24, 2013 68.01 68.71 67.83 68.10 2,927,374 -0.21(-0.30%)
Jun 21, 2013 68.56 68.75 67.77 68.31 5,294,796 -0.10(-0.15%)
Jun 20, 2013 69.78 70.12 68.28 68.41 3,355,678 -1.99(-2.82%)
Jun 19, 2013 71.29 71.43 70.39 70.40 2,181,053 -0.95(-1.33%)
Jun 18, 2013 71.09 71.66 70.66 71.34 2,165,071 +0.41(+0.58%)
Jun 17, 2013 69.92 71.36 69.78 70.93 2,875,000 +1.63(+2.36%)
Jun 14, 2013 69.61 70.24 69.10 69.30 1,589,448 -0.46(-0.65%)
Jun 13, 2013 68.73 70.01 68.34 69.75 2,499,698 +1.18(+1.72%)
Jun 12, 2013 69.55 69.68 68.52 68.57 1,700,121 -0.60(-0.87%)
Jun 11, 2013 69.37 70.20 69.13 69.18 2,292,543 -0.98(-1.40%)
Jun 10, 2013 69.92 70.19 69.34 70.16 2,473,019 +0.56(+0.80%)
Jun 07, 2013 69.55 69.64 68.87 69.60 3,390,297 +1.16(+1.70%)
Jun 06, 2013 68.60 68.87 67.76 68.44 3,163,541 -0.03(-0.04%)
Jun 05, 2013 69.90 69.90 68.28 68.46 2,828,585 -1.44(-2.06%)
Jun 04, 2013 70.54 70.79 69.63 69.90 3,883,012 -0.73(-1.04%)
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.