Skip to search.
 FTSE 100 Down0.67%

Accenture plc (ACN)

-NYSE
97.33 Down 0.73(0.74%) 2 Jul 21:01
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
2 Jun 201595.9696.8595.6296.331,152,30096.33
1 Jun 201596.1896.6095.6196.191,422,10096.19
29 May 201596.7896.9795.8096.041,712,60096.04
28 May 201596.7097.0296.0896.911,200,10096.91
27 May 201596.3196.9595.9496.771,509,10096.77
26 May 201596.8797.1795.7496.092,128,00096.09
22 May 201596.5096.6995.9296.392,083,00096.39
21 May 201596.7897.0596.2996.831,677,80096.83
20 May 201597.3397.7896.6997.051,441,10097.05
19 May 201597.7197.9596.9297.181,672,00097.18
18 May 201596.6197.7496.6197.462,110,90097.46
15 May 201596.8397.2496.4697.022,578,50097.02
14 May 201596.1497.0096.0696.981,504,60096.98
13 May 201595.6096.1095.0895.681,784,40095.68
12 May 201595.3195.6294.4595.422,065,10095.42
11 May 201595.5096.4495.4196.012,837,70096.01
8 May 201595.5796.2994.9995.892,407,40095.89
7 May 201592.9394.8392.7494.492,466,60094.49
6 May 201593.6693.9792.5993.002,378,30093.00
5 May 201594.4494.7493.4493.651,767,60093.65
4 May 201593.8494.9693.7694.441,990,60094.44
1 May 201593.3293.6792.7093.361,851,30093.36
30 Apr 201593.2393.8692.1392.651,804,80092.65
29 Apr 201594.2594.4192.9193.651,701,90093.65
28 Apr 201593.6094.4992.7494.421,976,30094.42
27 Apr 201594.0394.4093.5393.762,155,50093.76
24 Apr 201593.2993.8292.6493.402,249,80093.40
23 Apr 201593.3894.2792.8593.842,165,50093.84
22 Apr 201593.3493.6392.7693.381,896,20093.38
21 Apr 201593.9194.0092.8793.001,949,80093.00
20 Apr 201592.9993.5692.6293.273,294,40093.27
17 Apr 201593.2993.4192.1692.392,647,80092.39
16 Apr 201593.9194.2293.6794.061,934,80094.06
15 Apr 201594.2794.5094.0194.162,093,90094.16
14 Apr 201593.5794.2293.2293.812,087,00093.81
13 Apr 201594.3494.8893.4493.492,443,90093.49
10 Apr 201595.4595.4794.5394.692,158,00094.69
9 Apr 201595.4095.6694.6895.471,952,20095.47
8 Apr 201595.4696.1694.6695.122,651,60095.12
8 Apr 20151.02 Dividend
7 Apr 201595.6496.7895.1496.394,232,70095.37
6 Apr 201593.4696.0093.1395.692,563,70094.68
2 Apr 201593.7094.4293.1094.182,145,70093.18
1 Apr 201593.5693.9392.6893.562,736,10092.57
31 Mar 201594.0194.4993.5593.692,708,60092.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.