Skip to search.
 FTSE 100 Down0.58%

Accenture plc (ACN)

-NYSE
93.94 Down 0.23(0.24%) 27 Mar 20:00
|After Hours: : 93.55 Down 0.39 (0.42%) 27 Mar 20:55
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Mar 201593.9294.1492.6593.944,347,00093.94
26 Mar 201591.5194.9890.9494.177,155,50094.17
25 Mar 201589.4189.9588.1888.213,594,20088.21
24 Mar 201591.4991.4989.2889.412,943,60089.41
23 Mar 201591.3891.7891.2191.541,914,70091.54
20 Mar 201590.8991.6590.5191.483,551,30091.48
19 Mar 201590.8991.3489.9990.192,650,00090.19
18 Mar 201588.8091.3588.3790.932,664,90090.93
17 Mar 201588.3588.8888.2188.842,210,90088.84
16 Mar 201588.3289.1088.1488.912,246,00088.91
13 Mar 201588.1888.2186.4087.873,617,20087.87
12 Mar 201587.0388.3086.8688.202,164,10088.20
11 Mar 201588.2988.9086.7686.864,320,40086.86
10 Mar 201589.9690.2188.0588.063,230,20088.06
9 Mar 201590.7390.9690.1490.791,464,20090.79
6 Mar 201591.6291.9590.4990.673,735,00090.67
5 Mar 201591.3192.1891.1892.053,019,60092.05
4 Mar 201590.8391.2090.0690.912,728,80090.91
3 Mar 201591.1891.2790.5590.842,888,30090.84
2 Mar 201590.0391.2489.7391.181,975,00091.18
27 Feb 201590.0590.7689.8690.031,686,10090.03
26 Feb 201590.8291.2390.0090.302,156,80090.30
25 Feb 201590.6491.4490.3390.601,732,90090.60
24 Feb 201590.1791.0089.8990.851,592,00090.85
23 Feb 201590.6090.7990.1390.571,579,00090.57
20 Feb 201590.0290.9889.3190.492,950,60090.49
19 Feb 201589.5390.3889.3790.271,751,70090.27
18 Feb 201589.0089.5288.8689.431,508,90089.43
17 Feb 201589.6389.7988.8389.301,915,90089.30
13 Feb 201589.0989.8089.0889.791,774,40089.79
12 Feb 201588.0689.2287.9889.091,931,30089.09
11 Feb 201587.5288.1787.2587.961,829,80087.96
10 Feb 201587.7487.9186.6887.522,573,80087.52
9 Feb 201587.5188.2387.1087.362,670,50087.36
6 Feb 201588.6089.1087.8488.152,365,30088.15
5 Feb 201588.1188.5487.3488.472,102,00088.47
4 Feb 201589.1889.1887.1787.342,764,10087.34
3 Feb 201586.2587.9685.9787.923,501,30087.92
2 Feb 201584.4285.8583.4785.833,088,50085.83
30 Jan 201585.1285.4483.8684.033,837,50084.03
29 Jan 201584.9585.7083.9485.643,590,60085.64
28 Jan 201586.9387.1284.3384.363,469,10084.36
27 Jan 201587.9588.3286.0086.163,689,00086.16
26 Jan 201589.0489.2088.2489.081,997,20089.08
23 Jan 201589.5189.9289.1489.221,939,10089.22
22 Jan 201588.7289.5687.9589.502,656,90089.50
21 Jan 201588.3588.6387.7388.342,040,80088.34
20 Jan 201588.8989.4287.9288.622,333,60088.62
16 Jan 201587.7589.0187.5588.892,657,40088.89
15 Jan 201588.7889.1087.6788.171,821,00088.17
14 Jan 201589.5489.5488.0088.782,377,90088.78
13 Jan 201589.7791.3489.1589.834,007,00089.83
12 Jan 201589.1190.0288.9189.512,417,40089.51
9 Jan 201589.9590.1589.3889.782,399,90089.78
8 Jan 201589.0090.1588.8489.882,802,90089.88
7 Jan 201587.1688.7587.1688.532,865,50088.53
6 Jan 201587.5087.7786.0186.712,867,00086.71
5 Jan 201588.0488.3287.1887.343,000,00087.34
2 Jan 201589.6790.0988.4388.842,021,30088.84
31 Dec 201490.1890.4889.2989.311,754,50089.31
30 Dec 201490.5090.8489.9990.191,721,90090.19
29 Dec 201490.9091.0590.2490.521,994,00090.52
26 Dec 201491.4091.7291.1891.261,194,00091.26
24 Dec 201491.4891.9491.3191.32914,90091.32
23 Dec 201491.3591.7590.7091.422,148,50091.42
22 Dec 201490.0891.2589.7791.182,986,50091.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.