Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accenture Plc
(NY:
ACN
)
303.59
-4.41 (-1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
32.40
33.00
32.35
32.40
6,410,407
-0.63(-1.91%)
May 27, 2010
32.86
33.11
32.48
33.03
6,117,321
+0.73(+2.25%)
May 26, 2010
32.83
33.26
32.30
32.31
6,488,701
-0.45(-1.37%)
May 25, 2010
32.39
32.80
32.28
32.76
5,289,402
-0.35(-1.07%)
May 24, 2010
32.89
33.46
32.86
33.11
3,771,169
+0.17(+0.52%)
May 21, 2010
32.17
33.50
31.95
32.94
8,968,803
+0.16(+0.47%)
May 20, 2010
33.30
33.60
32.66
32.78
7,364,153
-1.07(-3.15%)
May 19, 2010
33.90
34.11
33.49
33.85
4,380,192
-0.06(-0.17%)
May 18, 2010
34.37
34.85
33.86
33.90
5,389,707
-0.48(-1.41%)
May 17, 2010
33.68
34.39
33.65
34.39
6,195,429
+0.72(+2.13%)
May 14, 2010
33.67
34.98
33.43
33.67
12,301,929
-1.58(-4.48%)
May 13, 2010
35.66
35.95
35.23
35.25
6,256,783
-0.55(-1.54%)
May 12, 2010
35.74
35.93
35.67
35.80
6,203,796
+0.27(+0.75%)
May 11, 2010
35.82
35.85
35.54
35.54
7,261,713
+0.09(+0.24%)
May 10, 2010
35.48
35.49
35.23
35.45
8,194,854
+0.63(+1.81%)
May 07, 2010
35.36
35.48
34.69
34.82
9,634,020
-0.67(-1.87%)
May 06, 2010
36.22
36.53
0.0086
35.48
2,188
-1.21(-3.31%)
May 05, 2010
36.81
36.88
36.22
36.70
6,650,696
-0.44(-1.17%)
May 04, 2010
37.34
37.40
36.90
37.13
115
-0.65(-1.71%)
May 03, 2010
37.51
37.84
37.36
37.78
2,805,912
+0.09(+0.25%)
Apr 30, 2010
38.08
38.18
37.64
37.69
4,090,272
-0.48(-1.24%)
Apr 29, 2010
37.93
38.33
37.90
38.16
4,456,870
+0.58(+1.54%)
Apr 28, 2010
37.53
37.65
37.25
37.58
3,187,147
+0.28(+0.74%)
Apr 27, 2010
37.51
37.89
37.22
37.31
6,067,288
-0.75(-1.97%)
Apr 26, 2010
38.15
38.45
38.02
38.06
3,599,165
-0.52(-1.34%)
Apr 23, 2010
37.81
38.58
37.78
38.58
5,632,335
+0.65(+1.71%)
Apr 22, 2010
37.59
37.97
37.38
37.93
3,649,762
-0.05(-0.14%)
Apr 21, 2010
37.72
38.00
37.64
37.98
5,645,127
+0.27(+0.71%)
Apr 20, 2010
37.38
37.77
37.05
37.71
5,775,932
+0.73(+1.96%)
Apr 19, 2010
37.07
37.18
36.58
36.99
4,285,453
-0.28(-0.74%)
Apr 16, 2010
37.09
37.45
37.09
37.26
5,094,882
-0.08(-0.21%)
Apr 15, 2010
37.17
37.41
37.12
37.34
4,228,632
+0.17(+0.46%)
Apr 14, 2010
37.27
37.45
37.03
37.17
5,125,124
-0.05(-0.14%)
Apr 13, 2010
36.99
37.24
36.75
37.22
4,865,068
+0.03(+0.07%)
Apr 12, 2010
36.88
37.20
36.88
37.19
4,053,703
+0.21(+0.56%)
Apr 09, 2010
36.32
37.05
36.30
36.99
6,096,689
+0.80(+2.22%)
Apr 08, 2010
35.76
36.31
35.61
36.18
7,102,924
+0.29(+0.82%)
Apr 07, 2010
35.85
36.17
35.73
35.89
6,154,250
+0.03(+0.10%)
Apr 06, 2010
36.29
36.54
35.80
35.86
6,718,382
-0.42(-1.17%)
Apr 05, 2010
36.12
36.42
35.93
36.28
2,965,837
+0.15(+0.41%)
Apr 01, 2010
36.42
36.13
36.13
36.13
4,194,932
-0.10(-0.26%)
Mar 31, 2010
36.25
36.45
36.03
36.23
3,504,175
-0.22(-0.62%)
Mar 30, 2010
36.37
36.56
36.18
36.45
4,374,763
-0.08(-0.21%)
Mar 29, 2010
36.84
37.07
36.35
36.53
4,411,987
-0.09(-0.24%)
Mar 26, 2010
35.67
36.70
35.65
36.62
7,559,983
+0.76(+2.12%)
Mar 25, 2010
36.36
36.69
35.84
35.86
5,377,053
-0.23(-0.65%)
Mar 24, 2010
36.52
36.62
35.99
36.09
3,585,410
-0.53(-1.44%)
Mar 23, 2010
36.77
36.88
36.42
36.62
4,426,662
-0.03(-0.07%)
Mar 22, 2010
36.16
36.72
36.09
36.64
2,716,722
+0.32(+0.88%)
Mar 19, 2010
36.48
36.56
35.75
36.32
5,012,857
-0.19(-0.52%)
Mar 18, 2010
36.57
36.94
36.22
36.51
3,163,145
+0.03(+0.09%)
Mar 17, 2010
36.34
37.13
36.18
36.48
6,024,999
+0.21(+0.57%)
Mar 16, 2010
36.77
36.79
35.90
36.27
5,356,346
-0.43(-1.18%)
Mar 15, 2010
36.45
36.76
36.44
36.70
3,033,558
+0.33(+0.90%)
Mar 12, 2010
36.52
36.61
36.08
36.37
3,191,210
+0.10(+0.29%)
Mar 11, 2010
36.08
36.33
35.99
36.27
3,802,251
-0.05(-0.14%)
Mar 10, 2010
36.24
36.40
35.99
36.32
3,696,279
+0.00(+0.00%)
Mar 09, 2010
35.58
36.53
35.58
36.32
5,588,595
+0.52(+1.45%)
Mar 08, 2010
35.46
35.93
35.46
35.80
5,252,596
+0.24(+0.68%)
Mar 05, 2010
35.48
35.81
35.26
35.56
3,221,130
+0.23(+0.66%)
Mar 04, 2010
35.03
35.41
34.92
35.33
4,218,292
+0.23(+0.66%)
Mar 03, 2010
35.20
35.33
34.99
35.10
3,698,496
+0.03(+0.10%)
Mar 02, 2010
34.82
35.34
34.76
35.06
4,315,360
+0.44(+1.27%)
Mar 01, 2010
34.44
34.93
34.44
34.62
4,814,505
+0.10(+0.30%)
Feb 26, 2010
34.33
34.76
34.30
34.52
5,250,068
+0.19(+0.55%)
Feb 25, 2010
34.55
34.69
34.16
34.33
6,425,090
-0.46(-1.32%)
Feb 24, 2010
34.91
35.09
34.76
34.79
3,776,737
+0.02(+0.05%)
Feb 23, 2010
35.05
35.29
34.75
34.77
3,011,688
-0.38(-1.08%)
Feb 22, 2010
35.40
35.48
35.02
35.15
2,803,822
-0.15(-0.42%)
Feb 19, 2010
34.77
35.76
34.77
35.29
5,835,105
-0.38(-1.07%)
Feb 18, 2010
35.27
35.70
35.17
35.67
2,674,155
+0.45(+1.27%)
Feb 17, 2010
35.51
35.51
35.11
35.23
2,872,044
-0.04(-0.12%)
Feb 16, 2010
35.15
35.27
34.73
35.27
2,802,243
+0.30(+0.86%)
Feb 12, 2010
34.84
34.97
34.97
34.97
3,876,494
+0.19(+0.55%)
Feb 11, 2010
34.56
35.06
34.21
34.78
5,504,100
+0.22(+0.62%)
Feb 10, 2010
34.83
35.02
34.22
34.56
5,657,475
-0.19(-0.55%)
Feb 09, 2010
34.95
35.22
34.70
34.75
5,240,553
+0.06(+0.17%)
Feb 08, 2010
34.91
35.04
34.46
34.69
5,227,158
-0.32(-0.91%)
Feb 05, 2010
34.72
35.19
34.28
35.01
6,774,477
-0.06(-0.17%)
Feb 04, 2010
35.74
35.74
35.03
35.07
4,712,170
-0.85(-2.38%)
Feb 03, 2010
35.88
36.00
35.74
35.93
2,958,664
-0.02(-0.05%)
Feb 02, 2010
35.74
36.13
35.23
35.94
4,420,909
+0.26(+0.74%)
Feb 01, 2010
35.55
35.93
35.33
35.68
4,080,656
+0.28(+0.79%)
Jan 29, 2010
35.96
36.24
35.36
35.40
5,347,459
-0.26(-0.73%)
Jan 28, 2010
36.40
36.40
35.66
35.66
5,553,581
-0.55(-1.53%)
Jan 27, 2010
36.19
36.70
35.86
36.21
5,282,941
+0.09(+0.24%)
Jan 26, 2010
36.06
36.43
35.86
36.12
4,005,318
-0.04(-0.12%)
Jan 25, 2010
36.74
36.74
35.94
36.17
4,244,699
-0.26(-0.71%)
Jan 22, 2010
37.15
37.15
36.18
36.43
5,678,378
-0.79(-2.11%)
Jan 21, 2010
37.51
37.81
37.01
37.21
5,301,428
-0.36(-0.97%)
Jan 20, 2010
37.45
37.90
37.18
37.57
5,106,461
-0.21(-0.55%)
Jan 19, 2010
36.87
37.85
36.70
37.78
6,187,643
+0.81(+2.20%)
Jan 15, 2010
37.10
36.97
36.97
36.97
5,482,002
-0.27(-0.72%)
Jan 14, 2010
36.89
37.38
36.79
37.24
3,835,658
+0.33(+0.89%)
Jan 13, 2010
36.66
37.07
36.44
36.91
5,207,038
+0.41(+1.14%)
Jan 12, 2010
36.45
37.67
36.44
36.50
6,434,789
-0.23(-0.63%)
Jan 11, 2010
36.65
36.97
36.47
36.73
4,900,307
-0.03(-0.09%)
Jan 08, 2010
36.71
37.19
36.43
36.76
5,871,044
-0.15(-0.40%)
Jan 07, 2010
36.70
37.05
36.48
36.91
4,658,295
-0.03(-0.09%)
Jan 06, 2010
36.35
37.05
36.11
36.94
6,683,743
+0.39(+1.06%)
Jan 05, 2010
36.36
36.66
36.25
36.56
3,025,716
+0.22(+0.62%)
Jan 04, 2010
35.86
36.44
35.84
36.33
4,226,555
+0.49(+1.37%)
Dec 31, 2009
35.99
35.84
35.84
35.84
2,317,072
-0.16(-0.46%)
Dec 30, 2009
35.99
36.25
35.84
36.00
2,625,497
-0.12(-0.33%)
Dec 29, 2009
36.12
36.24
35.87
36.12
3,047,517
-0.02(-0.05%)
Dec 28, 2009
35.91
36.18
35.67
36.14
3,398,448
+0.40(+1.11%)
Dec 24, 2009
35.63
35.83
35.58
35.74
1,256,367
+0.10(+0.29%)
Dec 23, 2009
35.36
35.68
35.19
35.64
3,008,704
+0.34(+0.95%)
Dec 22, 2009
35.08
35.36
34.93
35.30
6,416,251
+0.22(+0.62%)
Dec 21, 2009
35.64
35.84
34.85
35.09
6,484,015
-0.64(-1.79%)
Dec 18, 2009
35.19
36.15
35.19
35.73
9,709,186
-0.25(-0.70%)
Dec 17, 2009
35.88
36.27
35.64
35.98
5,836,797
-0.06(-0.17%)
Dec 16, 2009
36.09
36.50
35.55
36.04
5,382,641
+0.25(+0.70%)
Dec 15, 2009
36.33
36.33
35.77
35.79
6,679,505
-0.45(-1.24%)
Dec 14, 2009
36.30
36.33
36.16
36.24
4,199,931
-0.03(-0.10%)
Dec 11, 2009
36.94
37.13
36.24
36.27
4,109,248
-0.59(-1.59%)
Dec 10, 2009
36.60
37.05
36.49
36.86
4,307,597
+0.38(+1.04%)
Dec 09, 2009
36.00
36.53
35.62
36.48
6,303,511
-0.54(-1.47%)
Dec 08, 2009
36.95
37.33
36.54
37.02
7,330,348
+0.06(+0.16%)
Dec 07, 2009
36.47
37.42
36.47
36.96
4,987,545
+0.22(+0.61%)
Dec 04, 2009
36.40
36.78
36.21
36.74
4,035,033
+0.57(+1.58%)
Dec 03, 2009
36.21
36.43
36.13
36.17
4,570,245
-0.13(-0.36%)
Dec 02, 2009
36.14
36.36
35.78
36.30
5,459,299
+0.46(+1.28%)
Dec 01, 2009
35.62
36.08
35.57
35.84
4,915,852
+0.40(+1.12%)
Nov 30, 2009
34.91
35.47
34.68
35.44
6,241,304
+0.46(+1.31%)
Nov 27, 2009
34.45
35.04
34.33
34.98
1,925,577
-0.06(-0.17%)
Nov 25, 2009
35.10
35.13
34.54
35.04
1,889,478
-0.08(-0.22%)
Nov 24, 2009
34.86
35.35
34.86
35.12
2,822,182
+0.11(+0.32%)
Nov 23, 2009
34.73
35.06
34.01
35.01
3,952,935
+0.61(+1.78%)
Nov 20, 2009
34.28
34.47
34.03
34.40
4,162,422
+0.07(+0.20%)
Nov 19, 2009
34.48
34.59
34.22
34.33
3,042,556
-0.22(-0.63%)
Nov 18, 2009
34.82
34.92
34.47
34.54
4,370,220
-0.22(-0.62%)
Nov 17, 2009
34.40
34.98
34.35
34.76
5,346,966
+0.29(+0.83%)
Nov 16, 2009
34.29
34.49
34.13
34.47
3,744,208
+0.32(+0.94%)
Nov 13, 2009
34.08
34.18
33.64
34.16
4,043,945
+0.09(+0.28%)
Nov 12, 2009
33.76
34.13
33.66
34.06
3,256,061
+0.29(+0.87%)
Nov 11, 2009
33.95
34.01
33.51
33.77
3,861,005
-0.28(-0.81%)
Nov 10, 2009
34.33
34.33
33.94
34.04
3,577,796
-0.48(-1.40%)
Nov 09, 2009
33.77
34.54
33.69
34.53
6,416,587
+0.63(+1.86%)
Nov 06, 2009
33.52
33.91
33.27
33.90
5,629,676
+0.62(+1.87%)
Nov 05, 2009
33.01
33.66
32.90
33.27
6,770,804
+0.02(+0.05%)
Nov 04, 2009
32.98
33.54
32.83
33.26
5,526,190
+0.32(+0.97%)
Nov 03, 2009
32.32
32.94
32.32
32.94
5,708,417
+0.42(+1.30%)
Nov 02, 2009
31.95
32.58
31.89
32.51
4,700,134
+0.49(+1.54%)
Oct 30, 2009
32.51
32.57
32.01
32.02
5,888,121
-0.46(-1.41%)
Oct 29, 2009
31.55
32.70
31.55
32.48
5,098,086
+0.29(+0.91%)
Oct 28, 2009
31.95
32.36
31.95
32.19
5,781,241
-0.08(-0.24%)
Oct 27, 2009
32.35
32.54
31.99
32.26
4,323,587
-0.03(-0.11%)
Oct 26, 2009
32.72
32.83
32.01
32.30
3,341,556
-0.32(-0.98%)
Oct 23, 2009
32.82
32.86
32.56
32.62
3,361,522
+0.10(+0.29%)
Oct 22, 2009
33.31
33.33
32.39
32.52
6,340,726
-0.63(-1.90%)
Oct 21, 2009
32.95
33.65
32.76
33.15
5,000,472
+0.21(+0.63%)
Oct 20, 2009
32.81
33.16
32.81
32.95
5,539,686
-0.47(-1.40%)
Oct 19, 2009
32.92
33.52
32.82
33.41
9,306,726
-0.37(-1.10%)
Oct 16, 2009
33.08
34.03
32.55
33.78
7,614,574
+0.28(+0.82%)
Oct 15, 2009
33.81
33.81
33.37
33.51
5,576,631
-0.40(-1.17%)
Oct 14, 2009
33.90
34.07
33.64
33.90
5,394,765
-0.14(-0.41%)
Oct 13, 2009
34.13
34.13
33.53
34.04
5,313,252
-0.08(-0.23%)
Oct 12, 2009
33.77
34.12
33.59
34.12
7,667,872
+0.38(+1.13%)
Oct 09, 2009
33.67
33.78
33.29
33.74
3,589,209
-0.06(-0.18%)
Oct 08, 2009
33.24
33.95
33.16
33.80
5,032,264
+0.63(+1.90%)
Oct 07, 2009
32.88
33.33
32.83
33.17
5,426,587
+0.07(+0.21%)
Oct 06, 2009
32.57
33.20
32.56
33.10
7,932,357
+0.29(+0.89%)
Oct 05, 2009
32.55
33.02
32.30
32.81
7,866,194
+0.42(+1.31%)
Oct 02, 2009
32.05
33.02
31.87
32.38
13,102,913
+0.84(+2.66%)
Oct 01, 2009
31.99
32.38
31.43
31.55
7,471,802
-0.64(-1.99%)
Sep 30, 2009
32.38
32.43
31.90
32.19
5,426,268
+0.02(+0.05%)
Sep 29, 2009
32.64
32.64
31.96
32.17
5,458,664
-0.49(-1.51%)
Sep 28, 2009
32.20
32.88
32.00
32.66
7,316,049
+1.47(+4.71%)
Sep 25, 2009
30.74
31.55
30.69
31.19
4,192,217
+0.14(+0.45%)
Sep 24, 2009
31.41
31.72
30.99
31.05
6,055,463
-0.38(-1.21%)
Sep 23, 2009
31.89
31.93
31.41
31.43
6,008,163
-0.47(-1.46%)
Sep 22, 2009
31.21
31.94
31.04
31.90
9,129,778
+0.76(+2.44%)
Sep 21, 2009
30.87
31.26
30.44
31.14
3,221,717
+0.19(+0.61%)
Sep 18, 2009
31.40
31.48
30.95
30.95
4,507,429
-0.36(-1.16%)
Sep 17, 2009
30.93
31.46
30.93
31.31
3,701,748
+0.22(+0.72%)
Sep 16, 2009
30.76
31.47
30.76
31.09
5,544,532
+0.16(+0.53%)
Sep 15, 2009
30.84
30.99
30.45
30.93
6,075,821
+0.00(+0.00%)
Sep 14, 2009
30.50
31.18
30.42
30.93
5,017,750
+0.09(+0.31%)
Sep 11, 2009
30.47
31.00
30.33
30.83
6,753,568
+0.48(+1.59%)
Sep 10, 2009
29.96
30.49
29.89
30.35
7,209,512
+0.34(+1.12%)
Sep 09, 2009
29.79
30.11
29.63
30.01
7,992,072
+0.22(+0.72%)
Sep 08, 2009
30.15
30.29
29.71
29.79
8,915,491
-0.16(-0.55%)
Sep 04, 2009
29.73
30.24
29.59
29.96
6,609,351
+0.24(+0.81%)
Sep 03, 2009
29.03
29.75
28.90
29.72
12,237,025
+0.93(+3.24%)
Sep 02, 2009
28.93
29.27
28.77
28.78
12,449,623
+0.10(+0.36%)
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
.