Accenture Plc (NY: ACN )

353.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 160.09 160.95 159.73 160.70 1,865,280 +1.00(+0.63%)
Jan 30, 2018 160.96 161.16 159.11 159.70 1,699,808 -1.49(-0.92%)
Jan 29, 2018 162.33 162.60 160.97 161.19 1,314,847 -1.36(-0.84%)
Jan 26, 2018 161.25 162.58 160.33 162.55 1,950,655 +1.76(+1.09%)
Jan 25, 2018 161.12 161.62 160.62 160.79 1,327,113 +0.19(+0.12%)
Jan 24, 2018 161.20 161.99 160.54 160.60 1,951,898 -0.28(-0.17%)
Jan 23, 2018 161.29 162.05 160.64 160.88 1,635,846 -0.55(-0.34%)
Jan 22, 2018 161.21 161.88 160.82 161.43 1,719,861 -0.32(-0.20%)
Jan 19, 2018 161.60 162.50 160.20 161.75 2,246,733 +0.81(+0.50%)
Jan 18, 2018 160.13 161.08 159.82 160.94 1,688,369 +0.73(+0.46%)
Jan 17, 2018 159.10 160.47 158.81 160.21 2,143,095 +2.25(+1.42%)
Jan 16, 2018 160.25 160.37 157.91 157.96 2,858,729 -2.15(-1.34%)
Jan 12, 2018 160.11 160.11 160.11 0 +1.00(+0.63%)
Jan 11, 2018 158.90 159.40 158.05 159.11 1,809,360 +0.21(+0.13%)
Jan 10, 2018 158.90 1,624,075 -0.56(-0.35%)
Jan 09, 2018 158.50 159.48 157.45 159.46 3,204,943 +0.53(+0.33%)
Jan 08, 2018 157.37 159.01 156.84 158.93 2,616,907 +1.26(+0.80%)
Jan 05, 2018 156.61 157.72 156.13 157.67 1,597,608 +1.29(+0.82%)
Jan 04, 2018 155.00 156.86 154.77 156.38 1,777,024 +1.83(+1.18%)
Jan 03, 2018 152.99 154.99 152.99 154.55 2,064,131 +0.71(+0.46%)
Jan 02, 2018 153.50 154.10 152.78 153.84 3,061,912 +0.75(+0.49%)
Dec 29, 2017 153.09 153.09 153.09 0 -0.48(-0.31%)
Dec 28, 2017 153.46 153.90 152.99 153.57 1,124,287 +0.25(+0.16%)
Dec 27, 2017 153.24 153.76 152.83 153.32 1,690,434 +0.33(+0.22%)
Dec 26, 2017 153.14 153.47 152.46 152.99 1,514,425 -0.90(-0.58%)
Dec 22, 2017 155.78 156.00 153.80 153.89 1,818,619 -0.31(-0.20%)
Dec 21, 2017 156.30 158.44 153.92 154.20 4,563,086 +2.45(+1.61%)
Dec 20, 2017 152.18 152.87 151.62 151.75 3,202,739 -0.47(-0.31%)
Dec 19, 2017 151.96 152.79 150.99 152.22 2,063,842 +0.50(+0.33%)
Dec 18, 2017 153.05 153.75 151.58 151.72 2,277,532 -0.94(-0.62%)
Dec 15, 2017 152.54 152.90 151.09 152.66 3,498,820 +1.45(+0.96%)
Dec 14, 2017 151.84 152.41 151.15 151.21 1,612,529 -0.21(-0.14%)
Dec 13, 2017 151.81 152.75 150.41 151.42 1,596,836 -0.68(-0.45%)
Dec 12, 2017 152.10 152.80 149.96 152.10 2,318,318 +1.41(+0.94%)
Dec 11, 2017 150.55 151.13 150.13 150.69 1,983,301 +0.16(+0.11%)
Dec 08, 2017 149.10 150.59 148.72 150.53 1,735,968 +1.93(+1.30%)
Dec 07, 2017 148.00 148.66 147.24 148.60 1,526,446 +0.33(+0.22%)
Dec 06, 2017 147.98 148.48 147.27 148.27 1,363,413 +0.60(+0.41%)
Dec 05, 2017 147.24 148.48 146.79 147.67 1,398,938 +0.52(+0.35%)
Dec 04, 2017 147.50 147.97 146.33 147.15 2,099,765 +0.58(+0.40%)
Dec 01, 2017 147.70 148.36 145.91 146.57 1,971,617 -1.44(-0.97%)
Nov 30, 2017 147.00 148.60 146.80 148.01 2,837,114 +1.06(+0.72%)
Nov 29, 2017 148.56 148.56 145.23 146.95 1,972,967 -1.09(-0.74%)
Nov 28, 2017 148.01 148.49 147.59 148.04 1,925,904 +0.54(+0.37%)
Nov 27, 2017 148.00 148.10 147.43 147.50 1,352,108 -0.13(-0.09%)
Nov 24, 2017 148.17 148.17 146.80 147.63 601,818 +0.52(+0.35%)
Nov 22, 2017 147.85 148.32 147.03 147.11 1,263,667 -0.90(-0.61%)
Nov 21, 2017 147.00 148.47 146.41 148.01 1,732,024 +1.44(+0.98%)
Nov 20, 2017 145.37 146.85 144.88 146.57 1,602,599 +1.12(+0.77%)
Nov 17, 2017 146.39 146.79 144.75 145.45 2,557,132 -1.59(-1.08%)
Nov 16, 2017 144.96 147.28 144.60 147.04 2,040,100 +2.78(+1.93%)
Nov 15, 2017 144.41 145.00 143.68 144.26 1,792,821 -0.70(-0.48%)
Nov 14, 2017 143.41 145.50 142.77 144.96 1,811,893 +1.04(+0.72%)
Nov 13, 2017 143.61 144.28 143.16 143.92 1,456,203 +0.03(+0.02%)
Nov 10, 2017 143.52 144.07 142.70 143.89 922,497 +0.06(+0.04%)
Nov 09, 2017 144.61 144.73 142.97 143.83 1,288,788 -1.06(-0.73%)
Nov 08, 2017 143.76 145.00 143.00 144.89 1,208,312 +1.39(+0.97%)
Nov 07, 2017 144.48 144.48 142.94 143.50 1,284,406 -0.43(-0.30%)
Nov 06, 2017 143.12 144.21 142.29 143.93 1,488,755 -0.11(-0.08%)
Nov 03, 2017 143.43 144.69 143.10 144.04 1,336,018 +0.61(+0.43%)
Nov 02, 2017 142.50 143.78 141.93 143.43 1,585,225 +0.47(+0.33%)
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.