Accenture Plc (NY: ACN )

336.22 +0.98 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.20 155.94 154.35 155.39 2,611,782 +0.14(+0.09%)
Sep 27, 2018 154.23 158.79 154.02 155.25 3,409,431 -2.67(-1.69%)
Sep 26, 2018 158.01 159.36 157.45 157.92 2,873,382 +0.14(+0.09%)
Sep 25, 2018 158.44 159.31 157.43 157.78 2,168,652 +0.17(+0.11%)
Sep 24, 2018 158.00 158.17 157.25 157.61 2,272,505 -1.43(-0.90%)
Sep 21, 2018 159.54 160.35 158.74 159.03 5,195,195 +0.06(+0.03%)
Sep 20, 2018 158.77 159.21 158.18 158.98 1,992,317 +0.90(+0.57%)
Sep 19, 2018 157.78 158.23 156.90 158.07 1,677,004 +0.67(+0.42%)
Sep 18, 2018 156.25 157.78 156.17 157.41 2,276,522 +1.25(+0.80%)
Sep 17, 2018 156.53 156.78 155.90 156.16 1,939,665 -0.55(-0.35%)
Sep 14, 2018 156.79 157.28 156.14 156.70 2,423,826 -0.39(-0.25%)
Sep 13, 2018 156.26 157.50 155.98 157.10 1,726,195 +1.57(+1.01%)
Sep 12, 2018 155.84 156.15 154.76 155.53 1,909,504 -0.31(-0.20%)
Sep 11, 2018 154.94 156.13 154.50 155.84 2,150,489 +1.04(+0.67%)
Sep 10, 2018 155.08 156.12 154.70 154.79 2,068,483 +0.44(+0.28%)
Sep 07, 2018 154.18 154.91 153.80 154.36 2,000,705 -0.27(-0.17%)
Sep 06, 2018 153.64 155.14 153.23 154.62 1,985,768 +0.66(+0.43%)
Sep 05, 2018 154.34 154.56 152.92 153.97 2,047,157 -0.78(-0.51%)
Sep 04, 2018 154.07 154.83 153.27 154.75 1,836,729 +0.39(+0.25%)
Aug 31, 2018 154.36 154.36 154.36 0 +0.40(+0.26%)
Aug 30, 2018 154.81 155.00 153.50 153.96 1,621,036 -1.04(-0.67%)
Aug 29, 2018 152.97 155.13 152.97 155.00 1,501,475 +1.92(+1.25%)
Aug 28, 2018 152.81 153.29 152.08 153.08 1,827,542 +0.73(+0.48%)
Aug 27, 2018 152.27 152.70 151.68 152.35 1,540,869 +0.90(+0.60%)
Aug 24, 2018 151.47 152.28 150.65 151.44 1,936,738 +0.62(+0.41%)
Aug 23, 2018 150.62 151.99 150.62 150.82 1,423,021 +0.26(+0.17%)
Aug 22, 2018 150.36 151.43 150.04 150.57 1,297,252 +0.28(+0.19%)
Aug 21, 2018 151.10 151.46 150.20 150.28 1,414,724 -0.47(-0.31%)
Aug 20, 2018 150.95 151.23 150.46 150.75 1,408,347 +0.21(+0.14%)
Aug 17, 2018 149.25 150.80 148.87 150.54 2,976,413 +1.83(+1.23%)
Aug 16, 2018 147.72 149.04 147.46 148.72 2,143,527 +2.26(+1.55%)
Aug 15, 2018 146.59 147.39 145.86 146.45 1,828,563 -0.76(-0.51%)
Aug 14, 2018 146.16 147.56 145.98 147.21 2,281,767 +0.92(+0.63%)
Aug 13, 2018 146.74 147.81 146.12 146.29 1,741,633 -0.41(-0.28%)
Aug 10, 2018 146.12 147.42 145.96 146.70 1,483,277 +0.04(+0.02%)
Aug 09, 2018 147.11 147.66 146.57 146.66 1,886,201 -0.46(-0.31%)
Aug 08, 2018 147.08 147.58 146.90 147.12 1,230,522 -0.06(-0.04%)
Aug 07, 2018 147.15 147.82 146.99 147.17 1,550,690 +0.57(+0.39%)
Aug 06, 2018 146.32 147.00 145.69 146.61 1,244,074 +0.19(+0.13%)
Aug 03, 2018 146.52 146.94 145.13 146.41 1,619,425 +0.20(+0.14%)
Aug 02, 2018 144.52 146.35 144.10 146.21 1,944,149 +0.40(+0.28%)
Aug 01, 2018 146.36 147.35 145.25 145.81 2,256,989 +0.35(+0.24%)
Jul 31, 2018 146.35 147.26 145.06 145.47 2,982,211 -0.08(-0.06%)
Jul 30, 2018 148.12 148.29 144.32 145.55 2,796,520 -2.37(-1.60%)
Jul 27, 2018 150.97 151.33 147.09 147.92 2,961,626 -2.88(-1.91%)
Jul 26, 2018 152.83 153.48 150.70 150.80 2,440,403 -1.74(-1.14%)
Jul 25, 2018 150.64 152.58 150.64 152.54 2,502,986 +1.74(+1.16%)
Jul 24, 2018 151.86 152.03 150.01 150.80 2,788,098 -0.72(-0.48%)
Jul 23, 2018 151.49 151.97 151.11 151.52 1,953,241 -0.51(-0.34%)
Jul 20, 2018 152.35 151.85 152.03 1,216,754 -0.34(-0.22%)
Jul 19, 2018 151.75 152.71 151.11 152.37 2,250,932 +0.47(+0.31%)
Jul 18, 2018 152.90 152.90 151.53 151.90 2,416,822 -1.54(-1.01%)
Jul 17, 2018 152.54 154.25 152.47 153.44 2,536,026 +0.39(+0.26%)
Jul 16, 2018 153.52 153.81 152.81 153.05 1,667,938 -0.41(-0.27%)
Jul 13, 2018 153.15 153.84 153.04 153.46 1,555,709 +0.05(+0.04%)
Jul 12, 2018 152.94 153.52 152.45 153.41 1,880,626 +1.57(+1.03%)
Jul 11, 2018 151.01 152.56 150.29 151.84 1,430,921 -0.14(-0.09%)
Jul 10, 2018 152.01 153.17 151.87 151.97 2,267,442 +0.30(+0.20%)
Jul 09, 2018 150.64 151.79 150.64 151.67 1,808,276 +1.48(+0.98%)
Jul 06, 2018 150.43 150.80 148.82 150.19 2,015,867 -0.27(-0.18%)
Jul 05, 2018 149.46 150.50 148.96 150.46 2,646,171 +1.33(+0.89%)
Jul 03, 2018 149.13 149.13 149.13 0 +0.10(+0.07%)
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.