Accenture Plc (NY: ACN )

345.80 USD -3.94 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 160.30 161.30 158.89 159.33 2,722,694 -0.09(-0.06%)
Jul 30, 2018 162.24 162.42 158.08 159.42 2,553,162 -2.60(-1.60%)
Jul 27, 2018 165.36 165.75 161.11 162.02 2,703,900 -3.15(-1.91%)
Jul 26, 2018 167.40 168.11 165.06 165.17 2,228,035 -1.91(-1.14%)
Jul 25, 2018 165.00 167.12 165.00 167.08 2,285,172 +1.91(+1.16%)
Jul 24, 2018 166.33 166.52 164.31 165.17 2,545,473 -0.79(-0.48%)
Jul 23, 2018 165.93 166.45 165.51 165.96 1,783,267 -0.56(-0.34%)
Jul 20, 2018 166.87 166.32 166.52 1,110,870 -0.37(-0.22%)
Jul 19, 2018 166.21 167.27 165.51 166.89 2,055,052 +0.51(+0.31%)
Jul 18, 2018 167.47 167.47 165.97 166.38 2,206,506 -1.69(-1.01%)
Jul 17, 2018 167.08 168.95 167.00 168.07 2,315,337 +0.43(+0.26%)
Jul 16, 2018 168.15 168.47 167.38 167.64 1,522,791 -0.45(-0.27%)
Jul 13, 2018 167.75 168.50 167.63 168.09 1,420,329 +0.06(+0.04%)
Jul 12, 2018 167.52 168.15 166.98 168.03 1,716,971 +1.72(+1.03%)
Jul 11, 2018 165.40 167.10 164.61 166.31 1,306,400 -0.15(-0.09%)
Jul 10, 2018 166.50 167.77 166.34 166.46 2,070,125 +0.33(+0.20%)
Jul 09, 2018 165.00 166.26 165.00 166.13 1,650,917 +1.62(+0.98%)
Jul 06, 2018 164.77 165.17 163.01 164.51 1,840,443 -0.29(-0.18%)
Jul 05, 2018 163.70 164.85 163.16 164.80 2,415,897 +1.46(+0.89%)
Jul 03, 2018 163.34 163.34 163.34 0 +0.11(+0.07%)
Jul 02, 2018 161.90 163.41 161.30 163.23 2,279,436 -0.36(-0.22%)
Jun 29, 2018 164.19 165.56 163.03 163.59 3,625,695 -0.91(-0.55%)
Jun 28, 2018 160.49 165.56 159.70 164.50 5,801,142 +9.16(+5.90%)
Jun 27, 2018 157.16 158.70 155.30 155.34 3,191,574 -1.52(-0.97%)
Jun 26, 2018 156.53 157.59 156.16 156.86 2,163,345 +0.70(+0.45%)
Jun 25, 2018 157.99 158.06 155.35 156.16 3,134,549 -3.47(-2.17%)
Jun 22, 2018 160.50 160.50 158.44 159.63 3,782,047 -0.40(-0.25%)
Jun 21, 2018 161.37 161.93 159.63 160.03 2,034,248 -1.74(-1.08%)
Jun 20, 2018 163.00 163.37 161.66 161.77 2,026,808 -1.54(-0.94%)
Jun 19, 2018 162.12 163.34 161.30 163.31 2,574,366 +0.43(+0.26%)
Jun 18, 2018 162.00 162.98 160.86 162.88 1,789,847 -0.60(-0.37%)
Jun 15, 2018 163.70 162.76 163.48 8,561,520 +0.72(+0.44%)
Jun 14, 2018 163.33 163.95 162.14 162.76 1,914,429 -0.26(-0.16%)
Jun 13, 2018 163.09 164.25 162.61 163.02 2,357,630 +0.18(+0.11%)
Jun 12, 2018 163.44 164.01 162.45 162.84 2,881,335 +0.09(+0.06%)
Jun 11, 2018 161.53 163.62 161.53 162.75 1,978,430 +0.58(+0.36%)
Jun 08, 2018 160.71 162.33 160.61 162.17 1,725,235 +1.56(+0.97%)
Jun 07, 2018 162.74 162.85 159.60 160.61 1,788,085 -2.10(-1.29%)
Jun 06, 2018 162.75 162.71 1,771,258 +2.79(+1.74%)
Jun 05, 2018 159.16 160.36 159.05 159.92 1,756,494 +0.49(+0.31%)
Jun 04, 2018 158.65 160.00 158.06 159.43 1,481,779 +0.54(+0.34%)
Jun 01, 2018 156.94 159.28 156.56 158.89 1,808,808 +3.15(+2.02%)
May 31, 2018 156.00 156.78 154.91 155.74 2,749,006 -0.29(-0.19%)
May 30, 2018 154.80 156.54 154.53 156.03 1,578,172 +2.49(+1.62%)
May 29, 2018 154.96 155.24 152.66 153.54 2,047,298 -2.45(-1.57%)
May 25, 2018 155.99 155.99 155.99 0 +0.40(+0.26%)
May 24, 2018 155.83 156.05 154.69 155.59 1,911,084 +0.28(+0.18%)
May 23, 2018 155.29 156.06 154.09 155.31 1,737,982 -0.02(-0.01%)
May 22, 2018 156.97 157.43 155.15 155.33 1,757,072 -1.61(-1.03%)
May 21, 2018 156.02 157.42 156.02 156.94 1,652,990 +1.63(+1.05%)
May 18, 2018 155.00 155.93 154.64 155.31 1,517,375 +0.38(+0.25%)
May 17, 2018 154.41 155.72 153.82 154.93 1,615,325 +0.85(+0.55%)
May 16, 2018 154.50 155.05 153.66 154.08 1,946,923 +0.01(+0.01%)
May 15, 2018 154.73 154.80 153.38 154.07 1,774,297 -1.50(-0.96%)
May 14, 2018 157.32 157.65 155.31 155.57 1,636,653 -1.51(-0.96%)
May 11, 2018 156.54 157.62 155.82 157.08 1,211,574 +0.54(+0.34%)
May 10, 2018 154.99 157.00 154.43 156.54 1,299,395 +1.92(+1.24%)
May 09, 2018 152.90 154.98 152.20 154.62 1,515,270 +2.68(+1.76%)
May 08, 2018 151.35 152.50 151.03 151.94 1,770,139 -0.36(-0.24%)
May 07, 2018 152.95 153.08 151.84 152.30 2,056,987 -1.14(-0.74%)
May 04, 2018 150.71 153.96 150.35 153.44 1,504,132 +1.71(+1.13%)
May 03, 2018 150.30 152.04 149.14 151.73 1,725,045 +1.02(+0.68%)
May 02, 2018 151.72 152.09 150.41 150.71 1,642,051 -1.21(-0.80%)
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.