Accenture Plc (NY: ACN )

339.23 USD -3.77 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 39.64 39.79 39.00 39.64 3,355,420 +0.39(+0.99%)
Jul 29, 2010 40.27 40.27 39.16 39.25 4,657,664 -1.08(-2.68%)
Jul 28, 2010 40.33 40.33 39.73 40.33 488 +0.00(+0.00%)
Jul 27, 2010 40.33 40.57 40.17 40.33 652 -0.15(-0.37%)
Jul 26, 2010 40.26 40.62 40.12 40.48 2,429,190 +0.10(+0.25%)
Jul 23, 2010 39.59 40.42 39.38 40.38 4,810,317 +0.62(+1.56%)
Jul 22, 2010 39.04 39.89 39.04 39.76 5,482,037 +1.15(+2.98%)
Jul 21, 2010 39.27 39.27 38.39 38.61 5,012,346 -0.29(-0.75%)
Jul 20, 2010 38.50 39.00 37.98 38.90 6,894,826 -0.27(-0.69%)
Jul 19, 2010 39.12 39.46 38.99 39.17 3,373,504 +0.17(+0.44%)
Jul 16, 2010 39.00 39.73 38.90 39.00 2,709,804 -0.68(-1.71%)
Jul 15, 2010 39.96 40.09 39.57 39.68 3,116,183 -0.42(-1.05%)
Jul 14, 2010 40.00 40.33 39.99 40.10 2,947,590 -0.15(-0.37%)
Jul 13, 2010 39.78 40.35 39.78 40.25 500 +0.71(+1.78%)
Jul 12, 2010 39.19 39.80 39.01 39.54 3,226,457 +0.12(+0.32%)
Jul 09, 2010 39.42 39.52 38.88 39.42 3,749,305 +0.08(+0.20%)
Jul 08, 2010 39.34 39.65 39.01 39.34 4,044,900 +0.08(+0.20%)
Jul 07, 2010 38.40 39.26 38.34 39.26 4,391,326 +0.85(+2.21%)
Jul 06, 2010 38.20 38.72 37.99 38.41 1,628 +0.47(+1.24%)
Jul 02, 2010 37.94 38.43 37.68 37.94 3,773,340 -0.34(-0.89%)
Jul 01, 2010 38.36 38.54 37.77 38.28 6,624,344 -0.37(-0.96%)
Jun 30, 2010 39.34 39.45 38.52 38.65 380 +0.00(+0.00%)
Jun 29, 2010 39.00 39.23 38.49 38.65 6,531,832 -1.90(-4.69%)
Jun 25, 2010 40.55 41.13 39.24 40.55 53,159,982 +3.00(+7.99%)
Jun 24, 2010 38.14 38.29 37.37 37.55 2,100 -0.62(-1.62%)
Jun 23, 2010 38.45 38.63 37.81 38.17 5,424,977 -0.07(-0.18%)
Jun 22, 2010 38.55 39.10 38.22 38.24 4,349,224 -0.57(-1.47%)
Jun 21, 2010 39.17 39.25 38.59 38.81 3,831,968 -0.12(-0.31%)
Jun 18, 2010 38.93 39.34 38.44 38.93 4,133,605 +0.44(+1.14%)
Jun 17, 2010 38.73 38.85 38.25 38.49 3,530,311 -0.20(-0.52%)
Jun 16, 2010 37.78 38.88 37.74 38.69 3,124,958 +0.15(+0.39%)
Jun 15, 2010 37.46 38.56 37.28 38.54 3,635,821 +0.74(+1.96%)
Jun 14, 2010 37.74 38.24 37.74 37.80 2,597,830 +0.16(+0.43%)
Jun 11, 2010 37.47 37.65 37.17 37.64 3,064,935 -0.02(-0.05%)
Jun 10, 2010 37.01 37.69 36.99 37.66 600 +1.22(+3.35%)
Jun 09, 2010 36.71 37.02 36.30 36.44 4,115,497 +0.00(+0.00%)
Jun 08, 2010 36.46 36.64 36.05 36.44 6,039,484 -0.11(-0.30%)
Jun 07, 2010 37.16 37.20 36.44 36.55 4,902,558 -0.38(-1.03%)
Jun 04, 2010 36.93 37.84 36.87 36.93 3,740,071 -0.65(-1.73%)
Jun 03, 2010 36.96 37.88 36.79 37.58 4,418,194 +0.75(+2.04%)
Jun 02, 2010 36.83 37.12 36.46 36.83 6,189,665 +0.12(+0.33%)
Jun 01, 2010 37.28 37.38 36.68 36.71 6,240,705 -0.81(-2.16%)
May 28, 2010 37.52 38.22 37.46 37.52 5,535,961 -0.73(-1.91%)
May 27, 2010 38.05 38.34 37.61 38.25 5,282,855 +0.84(+2.25%)
May 26, 2010 38.02 38.51 37.40 37.41 5,603,575 -0.52(-1.37%)
May 25, 2010 37.51 37.98 37.38 37.93 4,567,873 -0.41(-1.07%)
May 24, 2010 38.09 38.75 38.05 38.34 3,256,743 +0.20(+0.52%)
May 21, 2010 37.25 38.79 37.00 38.14 7,745,365 +0.18(+0.47%)
May 20, 2010 38.56 38.91 37.82 37.96 6,359,606 -1.23(-3.15%)
May 19, 2010 39.26 39.50 38.78 39.19 3,782,688 -0.07(-0.17%)
May 18, 2010 39.80 40.35 39.21 39.26 4,654,495 -0.56(-1.41%)
May 17, 2010 39.00 39.82 38.97 39.82 5,350,308 +0.83(+2.13%)
May 14, 2010 38.99 40.50 38.71 38.99 10,623,818 -1.83(-4.48%)
May 13, 2010 41.29 41.63 40.79 40.82 5,403,293 -0.64(-1.54%)
May 12, 2010 41.39 41.61 41.30 41.46 5,357,534 +0.31(+0.75%)
May 11, 2010 41.48 41.51 41.15 41.15 6,271,140 +0.10(+0.24%)
May 10, 2010 41.09 41.10 40.79 41.05 7,076,991 +0.73(+1.81%)
May 07, 2010 40.94 41.09 40.17 40.32 8,319,839 -0.77(-1.87%)
May 06, 2010 41.94 42.30 0.0100 41.09 1,890 -1.40(-3.31%)
May 05, 2010 42.62 42.71 41.94 42.49 5,743,472 -0.51(-1.17%)
May 04, 2010 43.24 43.31 42.73 43.00 100 -0.75(-1.71%)
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.