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 29, 2014 69.96 69.73 69.73 69.73 1,646,656 +0.03(+0.05%)
Aug 28, 2014 69.33 70.37 69.11 69.70 2,145,907 +0.03(+0.05%)
Aug 27, 2014 70.08 70.18 69.48 69.67 2,008,639 -0.55(-0.78%)
Aug 26, 2014 69.94 70.54 69.92 70.22 2,831,281 +0.55(+0.79%)
Aug 25, 2014 69.72 70.11 69.58 69.67 2,016,436 +0.40(+0.58%)
Aug 22, 2014 69.34 69.50 69.18 69.26 2,104,150 -0.27(-0.38%)
Aug 21, 2014 69.39 69.71 69.20 69.53 1,581,035 +0.36(+0.52%)
Aug 20, 2014 69.10 69.24 68.72 69.17 1,411,690 +0.07(+0.10%)
Aug 19, 2014 68.77 69.25 68.54 69.10 1,933,075 +0.44(+0.64%)
Aug 18, 2014 68.32 68.81 68.25 68.66 2,232,575 +0.69(+1.01%)
Aug 15, 2014 68.38 68.76 67.65 67.97 2,945,305 -0.22(-0.33%)
Aug 14, 2014 68.13 68.20 67.87 68.20 1,955,670 +0.24(+0.35%)
Aug 13, 2014 67.95 67.96 67.58 67.95 2,445,305 +0.36(+0.53%)
Aug 12, 2014 67.87 68.18 67.39 67.59 2,397,473 -0.34(-0.49%)
Aug 11, 2014 67.93 68.41 67.63 67.93 3,407,658 +0.08(+0.11%)
Aug 08, 2014 66.86 67.84 66.57 67.85 2,932,789 +1.18(+1.77%)
Aug 07, 2014 67.37 67.61 66.53 66.67 2,485,282 -0.29(-0.44%)
Aug 06, 2014 66.47 67.22 66.13 66.96 3,596,007 -0.52(-0.78%)
Aug 05, 2014 67.93 68.20 67.14 67.49 2,514,563 -0.77(-1.13%)
Aug 04, 2014 67.94 68.38 67.53 68.26 2,487,024 +0.56(+0.83%)
Aug 01, 2014 67.83 68.38 67.40 67.70 2,792,876 -0.50(-0.73%)
Jul 31, 2014 68.75 69.39 68.15 68.20 3,190,037 -1.04(-1.50%)
Jul 30, 2014 69.34 69.57 68.95 69.24 2,002,260 -0.07(-0.10%)
Jul 29, 2014 69.33 69.65 69.22 69.31 2,809,402 -0.07(-0.10%)
Jul 28, 2014 68.98 69.61 68.80 69.38 2,091,441 +0.23(+0.34%)
Jul 25, 2014 69.10 69.54 68.93 69.15 1,729,186 -0.27(-0.38%)
Jul 24, 2014 69.11 69.60 69.02 69.42 2,401,089 +0.09(+0.12%)
Jul 23, 2014 69.17 69.49 68.99 69.33 2,886,734 +0.26(+0.37%)
Jul 22, 2014 68.82 69.40 68.81 69.07 2,447,611 +0.42(+0.61%)
Jul 21, 2014 68.69 69.00 68.30 68.65 2,308,275 +0.05(+0.08%)
Jul 18, 2014 68.38 68.64 67.83 68.60 3,276,657 +0.43(+0.63%)
Jul 17, 2014 68.52 68.91 68.12 68.17 2,449,995 -0.43(-0.63%)
Jul 16, 2014 68.71 68.92 68.35 68.60 3,979,433 +0.33(+0.48%)
Jul 15, 2014 68.27 68.70 68.05 68.27 3,713,873 -0.09(-0.13%)
Jul 14, 2014 68.96 69.10 68.19 68.36 3,017,303 -0.27(-0.39%)
Jul 11, 2014 68.72 68.92 68.43 68.63 3,006,738 +0.00(+0.00%)
Jul 10, 2014 68.89 69.18 68.56 68.63 3,445,798 -0.75(-1.08%)
Jul 09, 2014 69.81 70.10 69.28 69.37 3,352,376 -0.40(-0.58%)
Jul 08, 2014 69.67 69.91 69.52 69.78 2,110,475 +0.05(+0.07%)
Jul 07, 2014 69.79 69.96 69.49 69.73 2,421,909 -0.43(-0.61%)
Jul 03, 2014 69.91 70.16 70.16 70.16 1,212,267 +0.42(+0.60%)
Jul 02, 2014 69.68 70.10 69.38 69.73 2,790,325 -0.16(-0.23%)
Jul 01, 2014 69.76 70.22 69.61 69.90 2,484,380 +0.35(+0.51%)
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%)
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.