Skip to search.
 FTSE 100 Up0.62%

Accenture plc (ACN)

-NYSE
78.90 Down 0.21(0.27%) 17 Apr 21:01
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 201478.7379.5078.0078.904,428,10078.90
16 Apr 201479.5479.9978.9779.113,771,50079.11
15 Apr 201478.0778.9577.4278.923,333,40078.92
14 Apr 201477.4778.6476.8877.823,672,90077.82
11 Apr 201476.4677.6376.3677.094,761,90077.09
10 Apr 201478.5778.7376.7776.833,518,40076.83
9 Apr 201477.6678.5577.2878.483,470,70078.48
9 Apr 20140.93 Dividend
8 Apr 201478.4779.0578.1878.293,772,60077.36
7 Apr 201477.6078.9977.4978.884,568,10077.94
4 Apr 201479.5979.6978.0678.144,121,30077.21
3 Apr 201479.7980.0078.0579.353,588,50078.41
2 Apr 201479.2980.1579.0679.993,091,80079.04
1 Apr 201479.6079.6778.9779.543,877,40078.60
31 Mar 201479.1879.8678.2579.724,318,10078.77
28 Mar 201479.5579.9678.4778.817,108,50077.87
27 Mar 201480.1180.2976.2578.8014,814,90077.86
26 Mar 201484.0084.1282.9782.973,972,70081.98
25 Mar 201482.6183.7582.5983.522,875,90082.53
24 Mar 201483.3283.8281.6182.002,998,50081.03
21 Mar 201483.4483.6982.6382.834,799,10081.85
20 Mar 201482.5083.1081.8183.061,657,30082.07
19 Mar 201483.5783.8281.9082.631,984,50081.65
18 Mar 201483.6984.1283.3383.792,181,10082.79
17 Mar 201481.9783.4381.7383.392,286,60082.40
14 Mar 201481.9882.4781.3281.382,048,80080.41
13 Mar 201483.0183.0281.8782.092,702,00081.11
12 Mar 201483.1683.3182.5982.752,643,30081.77
11 Mar 201484.3284.6083.3883.551,687,30082.56
10 Mar 201483.8284.2783.4484.041,520,80083.04
7 Mar 201484.3284.6983.6083.931,951,80082.93
6 Mar 201484.2484.3683.5983.801,976,20082.80
5 Mar 201483.9484.2183.4884.111,793,90083.11
4 Mar 201483.4284.6383.3683.982,217,80082.98
3 Mar 201482.5682.7581.7882.501,970,60081.52
28 Feb 201483.3183.8182.7383.352,420,00082.36
27 Feb 201482.4083.6981.9483.362,108,00082.37
26 Feb 201483.7683.8083.1183.401,987,60082.41
25 Feb 201484.0084.0082.9783.412,189,70082.42
24 Feb 201483.7184.7583.6183.951,843,10082.95
21 Feb 201483.6084.1983.5383.802,366,60082.80
20 Feb 201483.1683.5982.9483.382,465,30082.39
19 Feb 201482.4283.7482.2483.263,801,40082.27
18 Feb 201482.1082.7581.7882.592,013,80081.61
14 Feb 201481.7382.4381.3882.112,024,00081.13
13 Feb 201480.8681.9880.6381.741,895,00080.77
12 Feb 201480.8481.8480.8481.212,489,30080.25
11 Feb 201480.5380.8980.1580.552,159,90079.59
10 Feb 201480.1980.5879.7879.972,399,90079.02
7 Feb 201478.8180.7378.6780.583,437,50079.62
6 Feb 201477.8778.7477.7978.522,224,80077.59
5 Feb 201477.8778.5377.4277.573,163,20076.65
4 Feb 201478.3978.5177.9078.082,608,20077.15
3 Feb 201480.0280.6877.6678.093,745,10077.16
31 Jan 201480.0080.3878.8279.883,696,80078.93
30 Jan 201481.0581.3480.1980.722,244,70079.76
29 Jan 201481.2781.7780.1380.322,703,50079.37
28 Jan 201481.7381.9180.9381.302,995,70080.33
27 Jan 201481.3481.9080.1881.152,640,30080.19
24 Jan 201483.2983.3081.1781.183,370,80080.22
23 Jan 201484.8185.0783.5083.924,147,50082.92
22 Jan 201484.4685.8884.4685.403,564,10084.39
21 Jan 201484.2285.0483.8684.933,031,30083.92
17 Jan 201483.6484.9083.6384.433,762,20083.43
16 Jan 201483.5484.2683.1484.124,183,50083.12
15 Jan 201482.0984.3181.6184.224,284,90083.22
14 Jan 201480.7882.2580.7181.953,288,60080.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.