Accenture Plc (NY: ACN )

341.82 USD +2.78 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 60.16 60.56 59.98 60.30 2,793,598 -0.08(-0.13%)
Jul 30, 2012 60.22 60.74 60.00 60.38 2,049,612 -0.05(-0.08%)
Jul 27, 2012 59.50 60.79 59.47 60.43 3,219,908 +1.22(+2.06%)
Jul 26, 2012 58.57 59.54 58.57 59.21 3,172,324 +1.54(+2.67%)
Jul 25, 2012 57.61 57.96 57.15 57.67 2,038,122 +0.40(+0.70%)
Jul 24, 2012 57.76 58.18 56.80 57.27 3,100,444 -0.48(-0.83%)
Jul 23, 2012 57.87 58.08 57.55 57.75 2,751,032 -1.25(-2.12%)
Jul 20, 2012 58.75 59.40 58.59 59.00 3,079,895 -0.35(-0.59%)
Jul 19, 2012 59.23 59.78 58.76 59.35 2,955,354 +0.41(+0.70%)
Jul 18, 2012 58.04 59.04 58.04 58.94 1,863,556 +0.64(+1.10%)
Jul 17, 2012 58.34 58.76 57.60 58.30 2,928,987 +0.25(+0.43%)
Jul 16, 2012 57.57 58.19 57.57 58.05 3,807,979 -0.01(-0.02%)
Jul 13, 2012 57.25 58.25 57.25 58.06 2,316,320 +0.79(+1.38%)
Jul 12, 2012 56.67 57.51 56.23 57.27 3,765,827 +0.14(+0.25%)
Jul 11, 2012 56.92 57.73 56.64 57.13 2,851,194 +0.15(+0.26%)
Jul 10, 2012 58.14 58.65 56.72 56.98 3,341,533 -0.83(-1.44%)
Jul 09, 2012 58.24 58.40 57.69 57.81 2,936,346 -0.63(-1.08%)
Jul 06, 2012 59.54 59.54 58.23 58.44 3,316,021 -1.83(-3.04%)
Jul 05, 2012 60.53 60.89 60.09 60.27 3,064,731 -0.82(-1.34%)
Jul 03, 2012 60.42 61.12 60.38 61.09 2,242,045 +0.60(+0.99%)
Jul 02, 2012 59.79 60.72 59.50 60.49 3,929,822 +0.40(+0.67%)
Jun 29, 2012 58.45 60.09 58.01 60.09 6,631,319 +3.46(+6.11%)
Jun 28, 2012 55.38 56.75 55.34 56.63 5,011,043 +0.76(+1.36%)
Jun 27, 2012 56.77 56.77 55.42 55.87 6,226,670 -0.58(-1.03%)
Jun 26, 2012 56.51 57.05 56.11 56.45 4,060,120 +0.00(+0.00%)
Jun 25, 2012 56.80 56.90 56.18 56.45 4,280,685 -1.11(-1.93%)
Jun 22, 2012 57.12 57.81 56.89 57.56 3,505,817 +0.90(+1.59%)
Jun 21, 2012 59.58 59.83 56.55 56.66 5,552,710 -2.93(-4.92%)
Jun 20, 2012 60.00 60.10 59.07 59.59 2,501,376 -0.24(-0.40%)
Jun 19, 2012 59.36 60.32 59.35 59.83 3,211,716 +0.95(+1.61%)
Jun 18, 2012 58.70 59.13 58.49 58.88 2,402,064 -0.20(-0.34%)
Jun 15, 2012 58.16 59.15 57.83 59.08 3,891,281 +1.24(+2.14%)
Jun 14, 2012 57.13 58.12 57.00 57.84 3,059,024 +0.91(+1.60%)
Jun 13, 2012 57.51 57.71 56.75 56.93 3,202,155 -0.42(-0.73%)
Jun 12, 2012 57.24 57.85 57.13 57.35 4,459,995 +0.12(+0.21%)
Jun 11, 2012 58.98 59.00 57.18 57.23 3,790,860 -1.30(-2.22%)
Jun 08, 2012 58.56 58.88 58.02 58.53 3,004,137 -0.33(-0.56%)
Jun 07, 2012 59.25 59.25 58.67 58.86 4,154,566 +0.44(+0.75%)
Jun 06, 2012 57.38 58.42 57.14 58.42 4,011,872 +1.68(+2.96%)
Jun 05, 2012 55.73 56.96 55.68 56.74 3,951,476 +0.62(+1.10%)
Jun 04, 2012 55.23 56.23 55.23 56.12 4,454,507 +0.84(+1.52%)
Jun 01, 2012 56.35 56.50 54.94 55.28 7,582,438 -1.82(-3.19%)
May 31, 2012 57.90 57.94 56.21 57.10 5,136,312 -0.62(-1.07%)
May 30, 2012 58.04 58.27 57.58 57.72 3,133,515 -0.69(-1.18%)
May 29, 2012 57.87 58.76 57.78 58.41 4,218,216 +0.97(+1.69%)
May 25, 2012 57.93 58.26 57.42 57.44 4,480,625 -0.55(-0.95%)
May 24, 2012 58.99 59.37 57.67 57.99 5,699,341 -0.92(-1.56%)
May 23, 2012 58.51 59.13 58.01 58.91 3,972,861 -0.02(-0.03%)
May 22, 2012 59.27 59.65 58.55 58.93 3,083,552 -0.14(-0.24%)
May 21, 2012 57.89 59.18 57.65 59.07 3,124,791 +1.42(+2.46%)
May 18, 2012 58.73 58.92 57.54 57.65 4,276,894 -0.74(-1.27%)
May 17, 2012 59.10 59.24 58.39 58.39 2,823,605 -0.73(-1.23%)
May 16, 2012 59.32 60.12 59.04 59.12 3,839,370 +0.19(+0.32%)
May 15, 2012 58.51 60.07 58.36 58.93 5,148,975 +0.12(+0.20%)
May 14, 2012 58.21 59.17 57.90 58.81 4,031,759 +0.20(+0.34%)
May 11, 2012 58.42 59.25 58.08 58.61 3,237,250 -0.09(-0.15%)
May 10, 2012 59.75 59.78 58.40 58.70 5,095,178 -0.52(-0.88%)
May 09, 2012 58.61 59.72 58.33 59.22 5,242,164 -0.12(-0.20%)
May 08, 2012 60.41 60.41 58.56 59.34 7,403,096 -0.88(-1.46%)
May 07, 2012 61.52 61.85 60.08 60.22 5,837,606 -2.39(-3.82%)
May 04, 2012 63.71 63.94 62.61 62.61 3,376,293 -1.60(-2.49%)
May 03, 2012 65.09 65.18 64.06 64.21 2,596,498 -0.92(-1.41%)
May 02, 2012 64.55 65.40 64.46 65.13 2,637,120 +0.13(+0.20%)
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.