Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.39 36.59 36.17 36.37 3,490,659 -0.23(-0.62%)
Mar 30, 2010 36.51 36.70 36.32 36.59 4,357,889 -0.08(-0.21%)
Mar 29, 2010 36.98 37.22 36.49 36.67 4,394,969 -0.09(-0.24%)
Mar 26, 2010 35.81 36.84 35.79 36.76 7,530,824 +0.76(+2.12%)
Mar 25, 2010 36.50 36.83 35.98 36.00 5,356,313 -0.23(-0.65%)
Mar 24, 2010 36.66 36.76 36.13 36.23 3,571,581 -0.53(-1.44%)
Mar 23, 2010 36.91 37.03 36.56 36.76 4,409,588 -0.03(-0.07%)
Mar 22, 2010 36.30 36.86 36.23 36.78 2,706,243 +0.32(+0.88%)
Mar 19, 2010 36.62 36.70 35.89 36.46 4,993,522 -0.19(-0.52%)
Mar 18, 2010 36.71 37.08 36.36 36.65 3,150,944 +0.03(+0.09%)
Mar 17, 2010 36.48 37.27 36.32 36.62 6,001,761 +0.21(+0.57%)
Mar 16, 2010 36.91 36.93 36.04 36.41 5,335,686 -0.43(-1.18%)
Mar 15, 2010 36.59 36.91 36.58 36.84 3,021,857 +0.33(+0.90%)
Mar 12, 2010 36.66 36.75 36.22 36.52 3,178,901 +0.10(+0.29%)
Mar 11, 2010 36.22 36.47 36.13 36.41 3,787,586 -0.05(-0.14%)
Mar 10, 2010 36.38 36.54 36.13 36.46 3,682,022 +0.00(+0.00%)
Mar 09, 2010 35.72 36.68 35.72 36.46 5,567,040 +0.52(+1.45%)
Mar 08, 2010 35.60 36.07 35.60 35.94 5,232,336 +0.24(+0.68%)
Mar 05, 2010 35.62 35.95 35.40 35.70 3,208,706 +0.23(+0.66%)
Mar 04, 2010 35.16 35.54 35.06 35.47 4,202,021 +0.23(+0.66%)
Mar 03, 2010 35.34 35.47 35.13 35.23 3,684,231 +0.03(+0.10%)
Mar 02, 2010 34.95 35.47 34.89 35.20 4,298,715 +0.44(+1.27%)
Mar 01, 2010 34.57 35.07 34.57 34.76 4,795,936 +0.10(+0.30%)
Feb 26, 2010 34.46 34.89 34.43 34.65 5,229,818 +0.19(+0.55%)
Feb 25, 2010 34.69 34.82 34.29 34.46 6,400,308 -0.46(-1.32%)
Feb 24, 2010 35.04 35.22 34.89 34.92 3,762,170 +0.02(+0.05%)
Feb 23, 2010 35.19 35.42 34.89 34.90 3,000,072 -0.38(-1.08%)
Feb 22, 2010 35.54 35.62 35.15 35.28 2,793,008 -0.15(-0.42%)
Feb 19, 2010 34.90 35.90 34.90 35.43 5,812,598 -0.38(-1.06%)
Feb 18, 2010 35.41 35.84 35.31 35.81 2,663,841 +0.45(+1.27%)
Feb 17, 2010 35.65 35.65 35.25 35.36 2,860,967 -0.04(-0.12%)
Feb 16, 2010 35.28 35.41 34.87 35.41 2,791,434 +0.30(+0.86%)
Feb 12, 2010 34.97 35.10 35.10 35.10 3,861,542 +0.19(+0.55%)
Feb 11, 2010 34.69 35.20 34.34 34.91 5,482,871 +0.22(+0.62%)
Feb 10, 2010 34.96 35.15 34.36 34.69 5,635,654 -0.19(-0.55%)
Feb 09, 2010 35.08 35.35 34.83 34.89 5,220,340 +0.06(+0.17%)
Feb 08, 2010 35.05 35.17 34.59 34.82 5,206,996 -0.32(-0.91%)
Feb 05, 2010 34.86 35.33 34.42 35.15 6,748,347 -0.06(-0.17%)
Feb 04, 2010 35.87 35.87 35.16 35.21 4,693,995 -0.86(-2.38%)
Feb 03, 2010 36.02 36.14 35.88 36.06 2,947,253 -0.02(-0.05%)
Feb 02, 2010 35.88 36.27 35.37 36.08 4,403,857 +0.26(+0.74%)
Feb 01, 2010 35.68 36.06 35.47 35.82 4,064,916 +0.28(+0.79%)
Jan 29, 2010 36.10 36.39 35.49 35.54 5,326,833 -0.26(-0.73%)
Jan 28, 2010 36.54 36.54 35.80 35.80 5,532,161 -0.55(-1.53%)
Jan 27, 2010 36.33 36.84 36.00 36.35 5,262,564 +0.09(+0.24%)
Jan 26, 2010 36.20 36.58 36.00 36.26 3,989,869 -0.04(-0.12%)
Jan 25, 2010 36.88 36.88 36.08 36.31 4,228,327 -0.26(-0.71%)
Jan 22, 2010 37.30 37.30 36.32 36.57 5,656,476 -0.79(-2.11%)
Jan 21, 2010 37.66 37.95 37.15 37.36 5,280,980 -0.36(-0.97%)
Jan 20, 2010 37.59 38.05 37.32 37.72 5,086,765 -0.21(-0.55%)
Jan 19, 2010 37.01 38.00 36.84 37.93 6,163,777 +0.81(+2.20%)
Jan 15, 2010 37.24 37.11 37.11 37.11 5,460,857 -0.27(-0.72%)
Jan 14, 2010 37.04 37.53 36.93 37.38 3,820,864 +0.33(+0.89%)
Jan 13, 2010 36.80 37.22 36.58 37.05 5,186,954 +0.42(+1.14%)
Jan 12, 2010 36.59 37.82 36.58 36.64 6,409,970 -0.23(-0.63%)
Jan 11, 2010 36.79 37.11 36.61 36.87 4,881,406 -0.03(-0.09%)
Jan 08, 2010 36.85 37.33 36.58 36.91 5,848,399 -0.15(-0.40%)
Jan 07, 2010 36.84 37.19 36.62 37.05 4,640,327 -0.03(-0.09%)
Jan 06, 2010 36.49 37.19 36.25 37.09 6,657,963 +0.39(+1.06%)
Jan 05, 2010 36.50 36.80 36.39 36.70 3,014,045 +0.23(+0.62%)
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.