Accenture Plc (NY: ACN )

343.12 +2.19 (+0.64%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 143.53 144.24 142.52 143.28 2,987,953 -0.27(-0.19%)
May 30, 2018 142.42 144.02 142.17 143.55 1,715,348 +2.29(+1.62%)
May 29, 2018 142.57 142.82 140.45 141.26 2,225,251 -2.25(-1.57%)
May 25, 2018 143.51 143.51 143.51 0 +0.37(+0.26%)
May 24, 2018 143.37 143.57 142.32 143.15 2,077,197 +0.26(+0.18%)
May 23, 2018 142.87 143.58 141.77 142.89 1,889,049 -0.02(-0.01%)
May 22, 2018 144.42 144.84 142.74 142.91 1,909,798 -1.48(-1.03%)
May 21, 2018 143.54 144.83 143.54 144.39 1,796,669 +1.50(+1.05%)
May 18, 2018 142.60 143.46 142.27 142.89 1,649,267 +0.35(+0.25%)
May 17, 2018 142.06 143.26 141.52 142.54 1,755,731 +0.78(+0.55%)
May 16, 2018 142.15 142.65 141.37 141.76 2,116,152 +0.01(+0.01%)
May 15, 2018 142.36 142.42 141.11 141.75 1,928,521 -1.38(-0.96%)
May 14, 2018 144.74 145.04 142.89 143.13 1,778,912 -1.39(-0.96%)
May 11, 2018 144.02 145.01 143.36 144.52 1,316,885 +0.50(+0.35%)
May 10, 2018 142.59 144.45 142.08 144.02 1,412,340 +1.77(+1.24%)
May 09, 2018 140.67 142.59 140.03 142.25 1,646,979 +2.47(+1.76%)
May 08, 2018 139.25 140.31 138.95 139.79 1,924,001 -0.33(-0.24%)
May 07, 2018 140.72 140.84 139.70 140.12 2,235,782 -1.05(-0.74%)
May 04, 2018 138.66 141.64 138.33 141.17 1,634,873 +1.57(+1.13%)
May 03, 2018 138.28 139.88 137.21 139.60 1,874,988 +0.94(+0.68%)
May 02, 2018 139.59 139.93 138.38 138.66 1,784,780 -1.11(-0.80%)
May 01, 2018 139.01 139.80 138.12 139.77 1,309,516 +0.66(+0.48%)
Apr 30, 2018 140.92 141.00 139.09 139.11 1,635,483 -1.09(-0.78%)
Apr 27, 2018 140.11 140.74 139.10 140.20 1,282,038 +0.09(+0.07%)
Apr 26, 2018 138.86 140.88 138.56 140.11 1,776,691 +2.02(+1.47%)
Apr 25, 2018 139.38 139.38 136.56 138.09 2,217,492 -0.90(-0.65%)
Apr 24, 2018 141.29 142.00 137.87 138.99 2,089,764 -1.81(-1.29%)
Apr 23, 2018 140.98 141.19 139.95 140.80 1,666,251 +0.58(+0.41%)
Apr 20, 2018 141.70 142.38 139.76 140.22 2,502,055 -2.00(-1.41%)
Apr 19, 2018 142.60 142.80 141.34 142.23 1,644,396 -0.86(-0.60%)
Apr 18, 2018 142.01 143.25 141.08 143.08 2,147,392 +1.18(+0.83%)
Apr 17, 2018 140.44 142.23 139.92 141.91 2,937,176 +2.59(+1.86%)
Apr 16, 2018 139.34 139.89 138.45 139.31 2,338,673 +1.19(+0.86%)
Apr 13, 2018 138.93 139.30 137.51 138.12 1,747,550 +0.04(+0.03%)
Apr 12, 2018 137.25 139.04 137.02 138.09 2,179,888 +1.55(+1.14%)
Apr 11, 2018 137.45 137.88 136.31 136.53 1,885,649 -2.13(-1.54%)
Apr 10, 2018 136.79 139.30 136.65 138.67 2,487,095 +3.47(+2.56%)
Apr 09, 2018 135.21 137.19 134.98 135.20 1,607,113 +0.79(+0.59%)
Apr 06, 2018 136.71 137.52 133.32 134.41 2,113,189 -3.82(-2.76%)
Apr 05, 2018 137.80 138.69 136.81 138.23 2,233,736 +1.46(+1.07%)
Apr 04, 2018 133.78 137.24 133.21 136.77 2,369,644 +1.08(+0.79%)
Apr 03, 2018 135.42 135.86 133.19 135.69 2,591,394 +0.74(+0.55%)
Apr 02, 2018 138.46 138.46 133.60 134.96 3,120,447 -5.03(-3.60%)
Mar 29, 2018 139.99 139.99 139.99 0 +5.55(+4.13%)
Mar 28, 2018 136.51 137.11 134.37 134.44 3,251,922 -1.32(-0.97%)
Mar 27, 2018 139.74 140.13 134.79 135.76 3,522,019 -3.64(-2.61%)
Mar 26, 2018 135.88 139.69 135.88 139.40 4,638,918 +5.01(+3.73%)
Mar 23, 2018 138.01 139.05 134.21 134.38 4,429,698 -2.63(-1.92%)
Mar 22, 2018 142.95 144.04 136.55 137.01 8,993,755 -10.76(-7.28%)
Mar 21, 2018 148.84 149.31 147.68 147.77 3,785,320 -0.78(-0.52%)
Mar 20, 2018 146.78 148.79 146.78 148.54 2,466,432 +2.06(+1.41%)
Mar 19, 2018 146.43 147.28 145.34 146.48 2,072,444 -0.25(-0.17%)
Mar 16, 2018 148.30 148.92 146.72 146.73 4,406,479 -1.80(-1.21%)
Mar 15, 2018 147.09 149.09 146.73 148.53 2,017,951 +1.70(+1.16%)
Mar 14, 2018 148.43 148.84 146.30 146.83 2,428,570 -1.36(-0.92%)
Mar 13, 2018 147.85 149.84 147.80 148.19 3,006,886 +0.73(+0.50%)
Mar 12, 2018 147.74 148.44 146.85 147.46 2,308,633 +0.16(+0.11%)
Mar 09, 2018 145.60 147.59 145.20 147.29 3,276,408 +2.75(+1.90%)
Mar 08, 2018 145.01 145.39 144.13 144.55 3,359,249 -0.05(-0.03%)
Mar 07, 2018 144.97 144.59 3,445,943 +0.47(+0.33%)
Mar 06, 2018 145.16 146.05 143.16 144.12 2,246,050 -0.75(-0.52%)
Mar 05, 2018 143.34 145.61 143.17 144.87 2,123,715 +1.23(+0.86%)
Mar 02, 2018 141.55 143.76 141.07 143.64 3,245,826 +1.23(+0.86%)
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.