Skip to main content

Accenture Plc (NY: ACN )

344.82 -1.75 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 81.91 82.29 81.03 81.10 3,167,979 -1.36(-1.65%)
Aug 28, 2015 82.04 82.70 81.66 82.46 3,746,207 +0.10(+0.13%)
Aug 27, 2015 82.77 83.02 80.83 82.36 4,641,587 +0.59(+0.73%)
Aug 26, 2015 81.15 81.96 79.49 81.76 4,648,296 +2.49(+3.15%)
Aug 25, 2015 82.09 82.38 79.19 79.27 5,013,719 -0.46(-0.57%)
Aug 24, 2015 78.58 82.50 76.08 79.72 6,063,442 -3.84(-4.59%)
Aug 21, 2015 85.49 85.82 83.53 83.56 3,906,343 -2.44(-2.84%)
Aug 20, 2015 87.90 89.18 85.92 86.00 4,021,767 -2.49(-2.82%)
Aug 19, 2015 89.50 89.61 88.20 88.50 2,420,248 -0.85(-0.95%)
Aug 18, 2015 89.16 89.54 88.70 89.35 2,270,145 +0.33(+0.37%)
Aug 17, 2015 88.89 89.07 88.12 89.02 2,180,031 +0.03(+0.03%)
Aug 14, 2015 88.61 89.07 88.11 89.00 2,389,395 +0.05(+0.06%)
Aug 13, 2015 89.50 89.55 88.32 88.95 2,741,219 -0.33(-0.37%)
Aug 12, 2015 88.42 89.34 88.04 89.27 2,773,635 +0.16(+0.18%)
Aug 11, 2015 90.15 90.29 88.96 89.11 2,255,078 -1.39(-1.54%)
Aug 10, 2015 89.74 90.65 89.59 90.50 2,050,264 +1.26(+1.41%)
Aug 07, 2015 88.64 89.32 88.29 89.25 2,047,662 +0.55(+0.62%)
Aug 06, 2015 89.73 90.21 88.61 88.70 1,911,185 -1.20(-1.34%)
Aug 05, 2015 90.33 90.61 89.58 89.90 2,987,218 +0.93(+1.04%)
Aug 04, 2015 88.79 89.99 88.70 88.97 2,489,032 +0.18(+0.20%)
Aug 03, 2015 88.76 89.28 88.08 88.79 2,532,186 +0.09(+0.10%)
Jul 31, 2015 88.61 89.46 88.55 88.70 2,792,256 +0.39(+0.44%)
Jul 30, 2015 87.80 88.60 87.41 88.32 1,683,253 +0.18(+0.20%)
Jul 29, 2015 87.48 88.36 87.34 88.14 2,408,166 +0.65(+0.75%)
Jul 28, 2015 86.81 87.54 86.42 87.48 1,985,884 +1.12(+1.29%)
Jul 27, 2015 86.60 86.90 86.06 86.36 2,175,517 -0.67(-0.77%)
Jul 24, 2015 87.90 88.44 86.79 87.04 2,458,476 -1.08(-1.22%)
Jul 23, 2015 88.18 88.88 87.90 88.11 2,682,965 +0.08(+0.09%)
Jul 22, 2015 86.30 88.18 86.24 88.03 3,226,687 +1.67(+1.93%)
Jul 21, 2015 86.35 87.08 86.20 86.36 1,783,571 -0.28(-0.33%)
Jul 20, 2015 86.63 87.05 86.31 86.65 1,835,796 +0.21(+0.24%)
Jul 17, 2015 87.37 87.37 86.18 86.44 1,795,645 -0.83(-0.96%)
Jul 16, 2015 86.50 87.42 86.50 87.28 2,161,130 +1.29(+1.50%)
Jul 15, 2015 86.51 86.64 85.73 85.99 2,160,363 -0.68(-0.78%)
Jul 14, 2015 86.04 86.78 85.80 86.67 2,783,868 +0.16(+0.19%)
Jul 13, 2015 85.47 86.69 85.25 86.50 4,055,487 +1.52(+1.79%)
Jul 10, 2015 84.94 85.41 84.33 84.98 2,948,031 +0.89(+1.05%)
Jul 09, 2015 85.00 85.25 84.01 84.09 3,179,026 +0.11(+0.13%)
Jul 08, 2015 85.56 85.56 83.41 83.98 3,049,343 -0.91(-1.07%)
Jul 07, 2015 84.14 85.25 83.15 84.89 3,591,883 +1.15(+1.38%)
Jul 06, 2015 82.97 83.95 82.85 83.74 2,113,142 +0.01(+0.01%)
Jul 02, 2015 84.56 83.73 83.73 83.73 2,855,669 -0.63(-0.74%)
Jul 01, 2015 84.08 84.99 83.71 84.36 2,626,412 +1.10(+1.32%)
Jun 30, 2015 84.04 84.04 83.08 83.26 2,990,341 +0.09(+0.10%)
Jun 29, 2015 84.43 85.23 83.05 83.17 3,516,037 -2.00(-2.34%)
Jun 26, 2015 86.00 86.33 84.76 85.17 5,800,861 -0.41(-0.48%)
Jun 25, 2015 86.21 86.43 85.32 85.58 5,932,016 +1.47(+1.75%)
Jun 24, 2015 84.32 84.65 83.27 84.11 2,943,821 -0.41(-0.49%)
Jun 23, 2015 85.20 85.54 84.08 84.52 2,921,497 -0.29(-0.34%)
Jun 22, 2015 83.99 85.22 83.91 84.82 3,583,487 +1.35(+1.62%)
Jun 19, 2015 83.43 84.02 83.27 83.47 2,736,162 -0.25(-0.30%)
Jun 18, 2015 83.50 83.92 83.27 83.71 2,329,510 +0.33(+0.39%)
Jun 17, 2015 83.44 83.71 82.61 83.39 2,138,695 +0.20(+0.24%)
Jun 16, 2015 82.48 83.38 82.30 83.19 1,947,411 +0.78(+0.95%)
Jun 15, 2015 81.80 82.40 81.47 82.41 2,280,087 -0.27(-0.32%)
Jun 12, 2015 82.85 83.19 82.53 82.67 2,365,092 -0.71(-0.85%)
Jun 11, 2015 83.16 83.60 83.06 83.38 2,159,271 +0.34(+0.41%)
Jun 10, 2015 81.99 83.38 81.89 83.04 2,477,187 +1.36(+1.66%)
Jun 09, 2015 81.95 82.07 81.08 81.68 1,493,483 +0.15(+0.18%)
Jun 08, 2015 81.87 82.07 81.44 81.53 1,686,176 -0.54(-0.66%)
Jun 05, 2015 82.51 82.64 81.59 82.07 2,038,708 -0.46(-0.55%)
Jun 04, 2015 82.66 83.27 82.32 82.53 1,784,364 -0.90(-1.08%)
Jun 03, 2015 83.25 83.68 82.89 83.43 1,537,779 +0.56(+0.67%)
Jun 02, 2015 82.55 83.32 82.26 82.87 1,339,464 +0.12(+0.15%)
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.