ACN Historical Prices | Accenture plc. Class A Ordinary Stock

FTSE 100

0.40%

Accenture plc (ACN)

-NYSE

81.83 1.10(1.33%) 19 Jun 21:00|After Hours: : 82.73 0.90 (1.10%) 22:17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
18 Jun 2013	82.64	83.30	82.14	82.93	1,862,600	82.93
17 Jun 2013	81.28	82.95	81.11	82.45	2,473,400	82.45
14 Jun 2013	80.91	81.65	80.32	80.55	1,367,400	80.55
13 Jun 2013	79.89	81.38	79.44	81.08	2,150,500	81.08
12 Jun 2013	80.84	81.00	79.65	79.71	1,462,600	79.71
11 Jun 2013	80.64	81.60	80.36	80.41	1,971,000	80.41
10 Jun 2013	81.28	81.59	80.60	81.55	2,127,600	81.55
7 Jun 2013	80.84	80.95	80.06	80.90	2,916,700	80.90
6 Jun 2013	79.74	80.05	78.77	79.55	2,721,400	79.55
5 Jun 2013	81.25	81.25	79.37	79.58	2,433,400	79.58
4 Jun 2013	82.00	82.29	80.94	81.25	3,340,300	81.25
3 Jun 2013	82.48	82.61	81.60	82.10	2,018,900	82.10
31 May 2013	82.25	83.50	82.00	82.11	3,134,700	82.11
30 May 2013	83.02	83.40	82.78	82.84	2,195,600	82.84
29 May 2013	82.52	83.37	82.35	82.95	2,457,800	82.95
28 May 2013	83.27	83.44	82.76	83.09	2,105,300	83.09
24 May 2013	82.04	82.39	80.78	82.22	2,207,000	82.22
23 May 2013	81.76	82.75	81.10	82.52	2,742,800	82.52
22 May 2013	82.97	84.22	82.20	82.52	3,092,700	82.52
21 May 2013	82.65	83.33	82.12	82.90	2,674,600	82.90
20 May 2013	82.94	83.82	82.33	82.53	3,026,700	82.53
17 May 2013	80.70	82.24	80.50	82.24	2,567,600	82.24
16 May 2013	80.56	81.52	79.29	80.61	2,528,800	80.61
15 May 2013	80.50	80.94	79.82	80.76	2,382,900	80.76
14 May 2013	79.91	80.63	79.86	80.55	2,264,900	80.55
13 May 2013	80.06	80.69	79.85	79.92	1,739,400	79.92
10 May 2013	80.34	81.48	80.15	80.48	2,193,600	80.48
9 May 2013	79.74	80.77	79.69	80.09	2,155,200	80.09
8 May 2013	79.13	80.00	79.00	80.00	3,095,000	80.00
7 May 2013	78.87	79.35	78.74	79.05	2,567,800	79.05
6 May 2013	79.40	79.85	78.74	78.82	4,917,800	78.82
3 May 2013	80.08	80.29	79.24	79.50	3,485,800	79.50
2 May 2013	80.15	80.77	79.34	79.49	3,432,600	79.49
1 May 2013	81.44	82.18	79.71	79.77	3,600,800	79.77
30 Apr 2013	80.92	81.44	80.03	81.44	3,333,600	81.44
29 Apr 2013	78.66	81.45	78.63	81.13	3,947,700	81.13
26 Apr 2013	78.61	79.38	78.46	78.66	2,683,300	78.66
25 Apr 2013	78.00	79.66	77.88	79.33	3,477,400	79.33
24 Apr 2013	76.43	77.91	76.43	77.81	3,654,900	77.81
23 Apr 2013	75.29	77.20	75.01	76.30	3,285,900	76.30
22 Apr 2013	75.00	75.13	74.19	74.94	2,333,800	74.94
19 Apr 2013	75.02	75.39	74.21	74.74	5,591,800	74.74
18 Apr 2013	76.99	77.15	75.48	75.57	3,530,000	75.57
17 Apr 2013	76.79	77.23	76.42	76.70	3,184,300	76.70
16 Apr 2013	76.00	77.56	75.61	77.49	3,439,600	77.49
15 Apr 2013	76.93	77.06	75.23	75.24	2,929,100	75.24
12 Apr 2013	77.00	77.37	76.17	77.23	2,985,200	77.23
11 Apr 2013	76.97	77.94	76.81	77.78	2,533,900	77.78
10 Apr 2013	75.56	77.12	75.50	77.01	3,405,900	77.01
10 Apr 2013	0.81 Dividend
9 Apr 2013	76.76	76.95	75.93	76.21	1,975,500	75.40
8 Apr 2013	76.14	76.62	75.90	76.55	1,950,800	75.74
5 Apr 2013	75.76	76.36	75.52	76.25	2,077,200	75.44
4 Apr 2013	76.86	76.92	76.31	76.61	1,796,400	75.80
3 Apr 2013	76.84	77.00	76.13	76.60	2,986,600	75.79
2 Apr 2013	76.10	76.98	75.91	76.67	2,686,700	75.86
1 Apr 2013	76.07	76.45	75.55	75.85	2,017,100	75.04
28 Mar 2013	73.79	76.14	72.42	75.97	4,040,700	75.16
27 Mar 2013	74.18	75.04	74.10	74.88	2,481,200	74.08
26 Mar 2013	74.00	74.73	73.84	74.54	2,040,600	73.75
25 Mar 2013	74.20	74.32	73.22	73.41	3,397,400	72.63
22 Mar 2013	74.30	74.74	73.33	73.88	3,308,100	73.09
21 Mar 2013	75.83	76.00	74.07	74.30	3,844,700	73.51
20 Mar 2013	76.34	76.80	76.13	76.49	2,497,500	75.68
19 Mar 2013	77.16	77.22	75.81	76.18	2,801,700	75.37
18 Mar 2013	75.87	77.27	75.86	76.81	2,578,400	75.99
15 Mar 2013	77.88	78.17	76.52	76.60	6,129,300	75.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On ACN

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Accenture plc (ACN)