Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 108.56 109.61 108.42 109.56 2,741,899 +0.73(+0.67%)
Apr 27, 2017 107.59 108.95 107.59 108.83 2,223,315 +1.36(+1.27%)
Apr 26, 2017 107.24 107.90 106.94 107.47 1,750,842 +0.26(+0.24%)
Apr 25, 2017 108.33 107.20 107.20 2,155,850 -0.61(-0.56%)
Apr 24, 2017 108.33 108.85 107.58 107.81 2,332,463 +0.12(+0.11%)
Apr 21, 2017 108.15 108.37 107.51 107.69 2,921,776 +0.02(+0.02%)
Apr 20, 2017 106.27 108.26 106.02 107.67 4,144,576 +2.04(+1.93%)
Apr 19, 2017 105.11 106.00 104.78 105.63 2,419,486 +0.64(+0.61%)
Apr 18, 2017 104.32 105.10 104.22 104.99 2,190,673 +0.47(+0.45%)
Apr 17, 2017 103.76 104.53 103.76 104.52 1,293,420 +0.78(+0.75%)
Apr 13, 2017 104.20 104.68 103.71 103.75 2,035,959 -0.65(-0.62%)
Apr 12, 2017 104.82 105.14 104.30 104.40 2,311,506 -0.45(-0.43%)
Apr 11, 2017 104.94 105.49 104.58 104.85 2,541,168 -0.50(-0.47%)
Apr 10, 2017 105.04 105.99 104.92 105.34 2,582,057 +0.36(+0.34%)
Apr 07, 2017 104.59 105.25 104.15 104.99 2,693,665 +0.56(+0.54%)
Apr 06, 2017 105.20 105.42 104.38 104.42 2,292,723 -0.74(-0.71%)
Apr 05, 2017 105.70 106.46 105.03 105.17 2,127,730 -0.36(-0.34%)
Apr 04, 2017 104.84 105.55 104.84 105.52 1,891,287 +0.36(+0.34%)
Apr 03, 2017 105.49 105.64 104.59 105.17 4,382,860 -2.00(-1.87%)
Mar 31, 2017 107.91 108.36 107.13 107.17 2,352,210 -0.57(-0.53%)
Mar 30, 2017 108.07 108.17 107.32 107.74 2,271,516 -0.41(-0.38%)
Mar 29, 2017 108.76 108.80 107.41 108.15 2,728,175 -0.33(-0.31%)
Mar 28, 2017 107.11 109.37 106.39 108.48 6,170,313 +1.75(+1.64%)
Mar 27, 2017 106.14 107.10 105.75 106.73 3,491,615 +0.37(+0.35%)
Mar 24, 2017 107.97 108.45 106.16 106.36 4,418,352 -1.59(-1.47%)
Mar 23, 2017 109.70 109.97 107.76 107.95 7,961,029 -5.11(-4.52%)
Mar 22, 2017 111.77 113.11 111.27 113.07 4,796,495 +1.64(+1.48%)
Mar 21, 2017 111.82 112.11 110.52 111.42 3,601,795 +0.22(+0.20%)
Mar 20, 2017 111.94 112.09 111.00 111.20 2,525,217 -0.74(-0.66%)
Mar 17, 2017 111.49 112.15 110.70 111.94 5,149,715 +1.00(+0.90%)
Mar 16, 2017 111.65 111.92 110.50 110.94 2,440,872 -0.63(-0.56%)
Mar 15, 2017 110.32 111.74 109.98 111.57 2,335,312 +0.80(+0.72%)
Mar 14, 2017 111.00 111.50 110.52 110.77 1,820,949 -0.12(-0.10%)
Mar 13, 2017 111.06 111.52 110.38 110.89 2,498,700 +0.10(+0.09%)
Mar 10, 2017 110.54 111.15 110.02 110.79 2,160,164 +0.67(+0.61%)
Mar 09, 2017 111.18 111.18 109.64 110.12 2,615,471 -1.14(-1.03%)
Mar 08, 2017 110.95 111.56 110.65 111.26 2,425,849 +0.29(+0.26%)
Mar 07, 2017 110.52 111.19 110.06 110.98 3,026,127 +0.80(+0.73%)
Mar 06, 2017 109.95 110.34 109.54 110.17 2,029,266 -0.36(-0.32%)
Mar 03, 2017 111.03 111.07 109.94 110.53 2,374,777 -0.64(-0.57%)
Mar 02, 2017 110.84 111.23 110.46 111.16 2,121,702 +0.25(+0.23%)
Mar 01, 2017 110.17 111.11 109.47 110.91 2,102,676 +1.40(+1.28%)
Feb 28, 2017 109.73 110.04 109.00 109.51 1,952,405 -0.26(-0.24%)
Feb 27, 2017 109.97 110.34 109.49 109.77 1,879,091 -0.57(-0.52%)
Feb 24, 2017 109.06 110.34 108.70 110.34 1,619,383 +0.85(+0.78%)
Feb 23, 2017 109.59 109.69 108.82 109.49 1,610,314 +0.24(+0.22%)
Feb 22, 2017 108.76 109.85 108.69 109.25 1,741,732 +0.10(+0.09%)
Feb 21, 2017 107.84 109.26 107.78 109.15 2,368,266 +0.78(+0.72%)
Feb 17, 2017 108.38 108.38 108.38 0 +0.46(+0.42%)
Feb 16, 2017 107.21 108.16 107.18 107.92 2,200,292 +0.71(+0.66%)
Feb 15, 2017 106.93 107.42 106.65 107.21 2,182,572 -0.06(-0.06%)
Feb 14, 2017 105.91 107.28 105.85 107.28 2,863,321 +1.26(+1.19%)
Feb 13, 2017 105.40 106.34 105.24 106.02 2,224,307 +0.89(+0.84%)
Feb 10, 2017 104.33 106.24 104.16 105.13 2,441,963 +0.55(+0.53%)
Feb 09, 2017 103.19 105.00 103.23 104.58 2,368,193 +1.39(+1.34%)
Feb 08, 2017 103.83 103.83 102.76 103.19 2,655,302 -0.44(-0.42%)
Feb 07, 2017 102.81 103.85 102.76 103.63 2,839,310 +1.56(+1.52%)
Feb 06, 2017 101.97 103.00 101.38 102.07 2,258,952 -0.28(-0.27%)
Feb 03, 2017 101.91 102.65 101.32 102.35 1,861,618 +0.76(+0.75%)
Feb 02, 2017 101.15 101.71 100.76 101.59 2,741,152 +0.39(+0.38%)
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.