Accenture Plc (NY: ACN )

353.60 USD -8.77 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 153.17 153.26 151.18 151.20 1,504,694 -1.19(-0.78%)
Apr 27, 2018 152.29 152.97 151.19 152.39 1,179,514 +0.10(+0.07%)
Apr 26, 2018 150.93 153.13 150.60 152.29 1,634,609 +2.20(+1.47%)
Apr 25, 2018 151.50 151.50 148.43 150.09 2,040,159 -0.98(-0.65%)
Apr 24, 2018 153.57 154.34 149.85 151.07 1,922,646 -1.97(-1.29%)
Apr 23, 2018 153.23 153.46 152.11 153.04 1,533,001 +0.63(+0.41%)
Apr 20, 2018 154.02 154.75 151.90 152.41 2,301,966 -2.18(-1.41%)
Apr 19, 2018 155.00 155.21 153.62 154.59 1,512,894 -0.93(-0.60%)
Apr 18, 2018 154.35 155.70 153.34 155.52 1,975,665 +1.28(+0.83%)
Apr 17, 2018 152.65 154.59 152.08 154.24 2,702,290 +2.82(+1.86%)
Apr 16, 2018 151.45 152.05 150.48 151.42 2,151,649 +1.29(+0.86%)
Apr 13, 2018 151.00 151.41 149.46 150.13 1,607,799 +0.04(+0.03%)
Apr 12, 2018 149.18 151.13 148.93 150.09 2,005,562 +1.69(+1.14%)
Apr 11, 2018 149.40 149.87 148.16 148.40 1,734,854 -3.65(-2.40%)
Apr 10, 2018 149.99 152.74 149.84 152.05 2,268,187 +3.80(+2.56%)
Apr 09, 2018 148.26 150.43 148.01 148.25 1,465,659 +0.87(+0.59%)
Apr 06, 2018 149.90 150.79 146.19 147.38 1,927,191 -4.19(-2.76%)
Apr 05, 2018 151.10 152.07 150.01 151.57 2,037,128 +1.60(+1.07%)
Apr 04, 2018 146.69 150.48 146.06 149.97 2,161,074 +1.18(+0.79%)
Apr 03, 2018 148.49 148.97 146.05 148.79 2,363,306 +0.81(+0.55%)
Apr 02, 2018 151.82 151.82 146.50 147.98 2,845,793 -5.52(-3.60%)
Mar 29, 2018 153.50 153.50 153.50 0 +6.09(+4.13%)
Mar 28, 2018 149.68 150.35 147.34 147.41 2,965,696 -1.45(-0.97%)
Mar 27, 2018 153.23 153.66 147.80 148.86 3,212,019 -3.99(-2.61%)
Mar 26, 2018 149.00 153.17 149.00 152.85 4,230,611 +5.50(+3.73%)
Mar 23, 2018 151.33 152.47 147.16 147.35 4,039,806 -2.88(-1.92%)
Mar 22, 2018 156.75 157.94 149.73 150.23 8,202,145 -11.80(-7.28%)
Mar 21, 2018 163.20 163.72 161.93 162.03 3,452,145 -0.85(-0.52%)
Mar 20, 2018 160.95 163.15 160.95 162.88 2,249,343 +2.26(+1.41%)
Mar 19, 2018 160.56 161.50 159.37 160.62 1,890,033 -0.27(-0.17%)
Mar 16, 2018 162.61 163.29 160.88 160.89 4,018,631 -1.97(-1.21%)
Mar 15, 2018 161.29 163.49 160.89 162.86 1,840,336 +1.86(+1.16%)
Mar 14, 2018 162.76 163.20 160.42 161.00 2,214,813 -1.49(-0.92%)
Mar 13, 2018 162.12 164.30 162.06 162.49 2,742,227 +0.80(+0.49%)
Mar 12, 2018 162.00 162.77 161.02 161.69 2,105,433 +0.18(+0.11%)
Mar 09, 2018 159.65 161.83 159.21 161.51 2,988,026 +3.01(+1.90%)
Mar 08, 2018 159.01 159.42 158.04 158.50 3,063,576 -0.05(-0.03%)
Mar 07, 2018 158.96 158.55 3,142,639 +0.52(+0.33%)
Mar 06, 2018 159.17 160.15 156.98 158.03 2,048,358 -0.82(-0.52%)
Mar 05, 2018 157.17 159.66 156.99 158.85 1,936,791 +1.35(+0.86%)
Mar 02, 2018 155.21 157.63 154.69 157.50 2,960,136 +1.35(+0.86%)
Mar 01, 2018 161.28 161.59 155.88 156.15 3,005,395 -4.86(-3.02%)
Feb 28, 2018 162.90 164.39 160.95 161.01 2,002,240 -1.54(-0.95%)
Feb 27, 2018 164.80 165.58 162.55 162.55 1,820,815 -2.19(-1.33%)
Feb 26, 2018 163.82 164.83 162.91 164.74 1,782,844 +1.79(+1.10%)
Feb 23, 2018 161.10 163.05 160.32 162.95 1,577,234 +2.63(+1.64%)
Feb 22, 2018 159.90 160.32 1,507,676 -0.14(-0.09%)
Feb 21, 2018 161.59 163.76 160.42 160.46 1,624,903 -0.98(-0.61%)
Feb 20, 2018 162.38 162.72 161.07 161.44 1,421,248 -1.22(-0.75%)
Feb 16, 2018 162.66 162.66 162.66 0 +1.60(+0.99%)
Feb 15, 2018 160.39 161.11 158.62 161.06 1,827,241 +1.27(+0.79%)
Feb 14, 2018 156.01 160.12 155.15 159.79 2,583,153 +2.95(+1.88%)
Feb 13, 2018 154.20 156.99 153.99 156.84 2,036,171 +1.89(+1.22%)
Feb 12, 2018 154.67 156.47 153.90 154.95 2,268,712 +1.11(+0.72%)
Feb 09, 2018 151.69 154.99 148.79 153.84 3,656,802 +3.33(+2.21%)
Feb 08, 2018 155.31 155.47 150.37 150.51 2,574,676 -4.64(-2.99%)
Feb 07, 2018 154.22 158.93 153.07 155.15 2,913,149 +0.46(+0.30%)
Feb 06, 2018 150.29 155.18 149.43 154.69 3,900,559 +0.57(+0.37%)
Feb 05, 2018 156.12 158.81 150.88 154.12 3,695,334 -2.78(-1.77%)
Feb 02, 2018 159.98 160.27 156.63 156.90 2,183,611 -3.56(-2.22%)
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.