Skip to search.
 FTSE 100 Down0.04%

Accenture plc (ACN)

-NYSE
90.03 Down 0.27(0.30%) 27 Feb 21:02
|After Hours: : 89.44 Down 0.59 (0.66%) 27 Feb 22:04
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Feb 201590.0590.7689.8690.031,678,30090.03
26 Feb 201590.8291.2390.0090.302,154,50090.30
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
19 Dec 201490.1591.3689.6490.516,480,60090.51
18 Dec 201488.1290.9987.7989.748,918,40089.74
17 Dec 201483.0085.3182.8585.305,081,00085.30
16 Dec 201482.0084.2281.6682.874,386,50082.87
15 Dec 201482.1382.8581.6981.883,154,60081.88
12 Dec 201483.4183.4781.8681.902,784,80081.90
11 Dec 201484.3885.4383.6883.882,369,30083.88
10 Dec 201485.2085.3183.6283.731,967,70083.73
9 Dec 201484.1785.2283.9985.181,652,90085.18
8 Dec 201486.1686.1684.7784.972,179,10084.97
5 Dec 201486.3186.4986.0886.192,229,90086.19
4 Dec 201486.4186.5685.9386.341,724,40086.34
3 Dec 201486.4086.6085.7886.521,728,40086.52
2 Dec 201485.8586.2285.2585.982,504,20085.98
1 Dec 201485.8887.0885.6186.002,743,60086.00
28 Nov 201485.2986.4985.1986.331,725,10086.33
26 Nov 201485.2885.2984.8185.151,930,10085.15
25 Nov 201484.8085.3884.7885.323,475,20085.32
24 Nov 201483.9985.0083.9984.932,003,20084.93
21 Nov 201484.3284.3783.7184.082,204,30084.08
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.