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 (%)
Sep 28, 2012 58.34 60.78 58.25 60.25 11,425,977 +4.00(+7.11%)
Sep 27, 2012 55.79 56.53 55.39 56.25 5,538,272 +0.89(+1.60%)
Sep 26, 2012 55.85 55.88 55.18 55.36 3,394,757 -0.48(-0.86%)
Sep 25, 2012 56.63 56.78 55.72 55.84 3,941,129 -0.75(-1.32%)
Sep 24, 2012 56.06 56.87 55.45 56.59 2,674,159 +0.46(+0.81%)
Sep 21, 2012 56.42 56.68 56.09 56.13 3,700,998 +0.05(+0.09%)
Sep 20, 2012 56.12 56.25 55.81 56.08 3,238,921 -0.22(-0.38%)
Sep 19, 2012 56.15 56.39 55.82 56.30 2,696,117 +0.13(+0.23%)
Sep 18, 2012 56.56 56.78 56.15 56.17 4,811,677 -0.27(-0.47%)
Sep 17, 2012 56.58 56.99 56.35 56.43 3,424,850 -0.25(-0.44%)
Sep 14, 2012 56.68 57.42 56.46 56.68 5,341,416 +0.08(+0.14%)
Sep 13, 2012 55.95 56.78 55.51 56.61 2,911,953 +0.54(+0.97%)
Sep 12, 2012 55.92 56.12 55.48 56.06 2,724,257 +0.25(+0.45%)
Sep 11, 2012 55.17 56.06 55.02 55.82 3,643,411 +0.74(+1.34%)
Sep 10, 2012 55.26 55.41 54.92 55.08 2,616,764 -0.36(-0.65%)
Sep 07, 2012 55.23 55.53 54.82 55.44 3,908,831 +0.49(+0.89%)
Sep 06, 2012 53.10 54.96 53.06 54.95 3,608,528 +2.17(+4.11%)
Sep 05, 2012 52.53 53.16 52.50 52.78 3,046,313 +0.25(+0.47%)
Sep 04, 2012 52.99 52.99 52.21 52.53 1,879,317 -0.46(-0.88%)
Aug 31, 2012 53.03 53.29 52.61 52.99 2,479,807 +0.39(+0.74%)
Aug 30, 2012 52.31 52.80 52.05 52.61 2,420,894 +0.11(+0.21%)
Aug 29, 2012 52.47 52.70 52.07 52.49 1,536,751 -0.20(-0.38%)
Aug 27, 2012 52.95 53.16 52.57 52.69 1,682,213 -0.24(-0.46%)
Aug 24, 2012 52.10 53.03 51.97 52.93 2,601,785 +0.60(+1.15%)
Aug 23, 2012 52.82 52.90 52.17 52.33 2,394,332 -0.62(-1.17%)
Aug 22, 2012 52.23 53.30 52.09 52.95 4,335,383 +0.49(+0.93%)
Aug 21, 2012 52.49 52.79 52.25 52.46 2,034,022 +0.16(+0.31%)
Aug 20, 2012 52.58 52.72 52.20 52.30 2,785,509 -0.25(-0.47%)
Aug 17, 2012 53.02 53.32 52.49 52.55 2,651,231 -0.06(-0.11%)
Aug 16, 2012 52.55 52.80 52.10 52.61 2,111,962 +0.28(+0.54%)
Aug 15, 2012 52.50 52.87 52.20 52.32 2,094,192 -0.38(-0.72%)
Aug 14, 2012 52.95 53.02 52.52 52.70 2,882,321 -0.21(-0.39%)
Aug 13, 2012 52.71 52.95 52.43 52.91 1,670,298 -0.11(-0.21%)
Aug 10, 2012 52.66 53.05 52.29 53.02 1,825,436 +0.07(+0.13%)
Aug 09, 2012 52.96 53.16 52.64 52.95 2,746,911 -0.21(-0.40%)
Aug 08, 2012 52.16 53.22 51.95 53.17 3,375,602 +0.73(+1.39%)
Aug 07, 2012 52.30 52.79 52.29 52.43 1,538,491 +0.28(+0.53%)
Aug 06, 2012 52.44 53.28 52.11 52.16 2,737,493 +0.24(+0.46%)
Aug 03, 2012 51.61 52.18 51.51 51.92 2,760,477 +1.14(+2.24%)
Aug 02, 2012 51.32 51.62 50.49 50.78 4,099,793 -1.01(-1.94%)
Aug 01, 2012 52.00 52.31 51.74 51.79 2,771,168 -0.09(-0.17%)
Jul 31, 2012 51.76 52.10 51.60 51.88 3,247,280 -0.07(-0.13%)
Jul 30, 2012 51.81 52.25 51.62 51.94 2,382,470 -0.04(-0.08%)
Jul 27, 2012 51.19 52.30 51.16 51.99 3,742,823 +1.05(+2.06%)
Jul 26, 2012 50.39 51.22 50.39 50.94 3,687,511 +1.32(+2.67%)
Jul 25, 2012 49.56 49.86 49.17 49.61 2,369,114 +0.34(+0.70%)
Jul 24, 2012 49.69 50.05 48.86 49.27 3,603,958 -0.41(-0.83%)
Jul 23, 2012 49.78 49.97 49.51 49.68 3,197,801 -1.08(-2.12%)
Jul 20, 2012 50.54 51.10 50.40 50.76 3,580,071 -0.30(-0.59%)
Jul 19, 2012 50.95 51.43 50.55 51.06 3,435,305 +0.35(+0.70%)
Jul 18, 2012 49.93 50.79 49.93 50.71 2,166,198 +0.55(+1.10%)
Jul 17, 2012 50.19 50.55 49.55 50.15 3,404,656 +0.22(+0.43%)
Jul 16, 2012 49.53 50.06 49.53 49.94 4,426,397 -0.01(-0.02%)
Jul 13, 2012 49.25 50.11 49.25 49.95 2,692,491 +0.68(+1.38%)
Jul 12, 2012 48.75 49.48 48.37 49.27 4,377,399 +0.12(+0.24%)
Jul 11, 2012 48.97 49.66 48.73 49.15 3,314,229 +0.13(+0.26%)
Jul 10, 2012 50.02 50.46 48.80 49.02 3,884,200 -0.71(-1.44%)
Jul 09, 2012 50.10 50.24 49.63 49.73 3,413,210 -0.54(-1.08%)
Jul 06, 2012 51.22 51.22 50.09 50.28 3,854,544 -1.57(-3.04%)
Jul 05, 2012 52.07 52.38 51.69 51.85 3,562,445 -0.71(-1.34%)
Jul 03, 2012 51.98 52.58 51.94 52.55 2,606,154 +0.52(+0.99%)
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.