Accenture Plc (NY: ACN )

365.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.75 40.25 39.72 39.97 4,533,904 +0.22(+0.55%)
Feb 25, 2010 40.01 40.17 39.55 39.75 5,548,641 -0.53(-1.32%)
Feb 24, 2010 40.42 40.63 40.24 40.28 3,261,551 +0.02(+0.05%)
Feb 23, 2010 40.59 40.86 40.24 40.26 2,600,863 -0.44(-1.08%)
Feb 22, 2010 40.99 41.09 40.55 40.70 2,421,352 -0.17(-0.42%)
Feb 19, 2010 40.26 41.41 40.26 40.87 5,039,136 -0.44(-1.07%)
Feb 18, 2010 40.84 41.34 40.73 41.31 2,309,373 +0.52(+1.27%)
Feb 17, 2010 41.12 41.12 40.66 40.79 2,480,268 -0.05(-0.12%)
Feb 16, 2010 40.70 40.84 40.22 40.84 2,419,988 +0.35(+0.86%)
Feb 12, 2010 40.34 40.49 40.49 40.49 3,347,700 +0.22(+0.55%)
Feb 11, 2010 40.02 40.60 39.61 40.27 4,753,284 +0.25(+0.62%)
Feb 10, 2010 40.33 40.55 39.63 40.02 4,885,737 -0.22(-0.55%)
Feb 09, 2010 40.47 40.78 40.18 40.24 4,525,687 +0.07(+0.17%)
Feb 08, 2010 40.43 40.57 39.90 40.17 4,514,119 -0.37(-0.91%)
Feb 05, 2010 40.21 40.75 39.70 40.54 5,850,368 -0.07(-0.17%)
Feb 04, 2010 41.38 41.38 40.56 40.61 4,069,381 -0.99(-2.38%)
Feb 03, 2010 41.55 41.69 41.39 41.60 2,555,072 -0.02(-0.05%)
Feb 02, 2010 41.39 41.84 40.80 41.62 3,817,851 +0.30(+0.74%)
Feb 01, 2010 41.16 41.60 40.91 41.31 3,524,012 +0.32(+0.79%)
Jan 29, 2010 41.64 41.97 40.94 40.99 4,618,010 -0.30(-0.73%)
Jan 28, 2010 42.15 42.15 41.29 41.29 4,796,015 -0.64(-1.53%)
Jan 27, 2010 41.91 42.50 41.53 41.93 4,562,293 +0.10(+0.24%)
Jan 26, 2010 41.76 42.19 41.53 41.83 3,458,951 -0.05(-0.12%)
Jan 25, 2010 42.54 42.54 41.62 41.88 3,665,678 -0.30(-0.71%)
Jan 22, 2010 43.02 43.02 41.89 42.18 4,903,788 -0.91(-2.11%)
Jan 21, 2010 43.44 43.78 42.85 43.09 4,578,258 -0.42(-0.97%)
Jan 20, 2010 43.36 43.89 43.05 43.51 4,409,887 -0.24(-0.55%)
Jan 19, 2010 42.69 43.83 42.50 43.75 5,343,584 +0.94(+2.20%)
Jan 15, 2010 42.96 42.81 42.81 42.81 4,734,200 -0.31(-0.72%)
Jan 14, 2010 42.72 43.29 42.60 43.12 3,312,435 +0.38(+0.89%)
Jan 13, 2010 42.45 42.93 42.20 42.74 4,496,744 +0.48(+1.14%)
Jan 12, 2010 42.21 43.62 42.20 42.26 5,557,017 -0.27(-0.63%)
Jan 11, 2010 42.44 42.81 42.23 42.53 4,231,854 -0.04(-0.09%)
Jan 08, 2010 42.51 43.06 42.19 42.57 5,070,173 -0.17(-0.40%)
Jan 07, 2010 42.50 42.90 42.24 42.74 4,022,855 -0.04(-0.09%)
Jan 06, 2010 42.09 42.90 41.81 42.78 5,772,011 +0.45(+1.06%)
Jan 05, 2010 42.10 42.45 41.98 42.33 2,612,977 +0.26(+0.62%)
Jan 04, 2010 41.52 42.20 41.50 42.07 3,650,009 +0.57(+1.37%)
Dec 31, 2009 41.68 41.50 41.50 41.50 2,001,000 -0.19(-0.46%)
Dec 30, 2009 41.67 41.98 41.50 41.69 2,267,352 -0.14(-0.33%)
Dec 29, 2009 41.82 41.97 41.54 41.83 2,631,804 -0.02(-0.05%)
Dec 28, 2009 41.58 41.90 41.31 41.85 2,934,865 +0.46(+1.11%)
Dec 24, 2009 41.26 41.49 41.20 41.39 1,084,986 +0.12(+0.29%)
Dec 23, 2009 40.94 41.32 40.75 41.27 2,598,286 +0.39(+0.95%)
Dec 22, 2009 40.62 40.95 40.45 40.88 5,541,008 +0.25(+0.62%)
Dec 21, 2009 41.27 41.50 40.36 40.63 5,599,528 -0.74(-1.79%)
Dec 18, 2009 40.75 41.86 40.75 41.37 8,384,752 -0.29(-0.70%)
Dec 17, 2009 41.55 42.00 41.27 41.66 5,040,597 -0.07(-0.17%)
Dec 16, 2009 41.79 42.26 41.16 41.73 4,648,393 +0.29(+0.70%)
Dec 15, 2009 42.07 42.07 41.42 41.44 5,768,351 -0.52(-1.24%)
Dec 14, 2009 42.03 42.07 41.87 41.96 3,627,017 -0.04(-0.10%)
Dec 11, 2009 42.77 43.00 41.96 42.00 3,548,704 -0.68(-1.59%)
Dec 10, 2009 42.38 42.90 42.25 42.68 3,719,996 +0.44(+1.04%)
Dec 09, 2009 41.69 42.30 41.25 42.24 5,443,647 -0.63(-1.47%)
Dec 08, 2009 42.79 43.23 42.31 42.87 6,330,412 +0.07(+0.16%)
Dec 07, 2009 42.23 43.33 42.23 42.80 4,307,192 +0.26(+0.61%)
Dec 04, 2009 42.15 42.59 41.93 42.54 3,484,613 +0.66(+1.58%)
Dec 03, 2009 41.93 42.19 41.84 41.88 3,946,816 -0.15(-0.36%)
Dec 02, 2009 41.85 42.10 41.43 42.03 4,714,594 +0.53(+1.28%)
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.