Skip to search.
 FTSE 100 Down2.08%

Accenture plc (ACN)

-NYSE
95.04 Down 0.57(0.60%) 15:32 - NYSE Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Sep 201595.0195.9494.6695.612,815,40095.61
2 Sep 201593.5994.4592.3294.432,537,00094.43
1 Sep 201591.8893.5091.6892.293,869,30092.29
31 Aug 201595.2195.6694.1994.272,723,90094.27
28 Aug 201595.3696.1494.9295.853,221,80095.85
27 Aug 201596.2196.5093.9695.733,973,30095.73
26 Aug 201594.3395.2792.4095.043,992,70095.04
25 Aug 201595.4295.7692.0592.144,292,60092.14
24 Aug 201591.3494.2688.4392.675,183,60092.67
21 Aug 201599.3799.7697.0997.133,354,90097.13
20 Aug 2015102.18103.6699.8799.973,439,00099.97
19 Aug 2015104.03104.16102.52102.872,079,200102.87
18 Aug 2015103.64104.09103.10103.861,952,300103.86
17 Aug 2015103.33103.54102.43103.481,874,600103.48
14 Aug 2015103.00103.53102.42103.452,055,600103.45
13 Aug 2015104.04104.09102.67103.392,337,400103.39
12 Aug 2015102.78103.85102.34103.772,357,100103.77
11 Aug 2015104.79104.95103.41103.581,936,900103.58
10 Aug 2015104.31105.37104.14105.201,740,100105.20
7 Aug 2015103.03103.83102.63103.741,760,600103.74
6 Aug 2015104.30104.86103.00103.101,643,800103.10
5 Aug 2015105.00105.33104.13104.502,565,000104.50
4 Aug 2015103.21104.60103.11103.422,120,300103.42
3 Aug 2015103.17103.78102.39103.212,177,600103.21
31 Jul 2015103.00103.99102.93103.112,395,100103.11
30 Jul 2015102.06102.99101.61102.661,447,200102.66
29 Jul 2015101.69102.71101.52102.452,064,100102.45
28 Jul 2015100.91101.76100.45101.691,702,200101.69
27 Jul 2015100.66101.01100.04100.391,871,100100.39
24 Jul 2015102.17102.80100.88101.172,114,800101.17
23 Jul 2015102.50103.31102.17102.422,305,900102.42
22 Jul 2015100.31102.50100.25102.332,775,300102.33
21 Jul 2015100.37101.22100.20100.391,493,900100.39
20 Jul 2015100.70101.19100.33100.721,579,000100.72
17 Jul 2015101.56101.56100.17100.481,544,700100.48
16 Jul 2015100.55101.62100.55101.451,858,500101.45
15 Jul 2015100.56100.7199.6599.951,856,10099.95
14 Jul 2015100.01100.8799.73100.742,351,400100.74
13 Jul 201599.35100.7799.09100.553,459,600100.55
10 Jul 201598.7399.2898.0398.782,480,80098.78
9 Jul 201598.8099.0997.6597.752,728,40097.75
8 Jul 201599.4599.4596.9597.622,619,00097.62
7 Jul 201597.8099.1096.6598.683,089,50098.68
6 Jul 201596.4497.5896.3197.341,815,00097.34
2 Jul 201598.2998.7296.5197.332,449,70097.33
1 Jul 201597.7498.7997.3198.062,259,50098.06
30 Jun 201597.6997.6996.5796.782,572,50096.78
29 Jun 201598.1499.0796.5496.683,016,10096.68
26 Jun 201599.97100.3598.5299.004,936,80099.00
25 Jun 2015100.21100.4799.1699.485,103,20099.48
24 Jun 201598.0198.4096.7997.772,525,80097.77
23 Jun 201599.0499.4497.7398.252,513,30098.25
22 Jun 201597.6399.0697.5498.593,081,90098.59
19 Jun 201596.9897.6696.7997.022,260,50097.02
18 Jun 201597.0697.7096.7997.312,003,40097.31
17 Jun 201596.9997.3196.0396.931,839,90096.93
16 Jun 201595.8896.9395.6196.701,644,80096.70
15 Jun 201595.0995.9594.6995.791,911,70095.79
12 Jun 201596.3196.7095.9396.102,031,30096.10
11 Jun 201596.6697.1896.5596.921,836,90096.92
10 Jun 201595.3096.9295.1996.522,087,70096.52
9 Jun 201595.2695.4094.2594.941,266,40094.94
8 Jun 201595.1695.4094.6794.771,449,70094.77
5 Jun 201595.9196.0694.8495.401,750,90095.40
4 Jun 201596.0896.7995.6995.931,520,80095.93
3 Jun 201596.7797.2796.3596.981,322,90096.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.