Skip to search.
 FTSE 100 Down0.03%

Accenture plc (ACN)

-NYSE
113.09 Down 0.57(0.50%) 23 Sep 21:00
|After Hours: : 113.09 0.00 (0.00%) 23 Sep 21:47
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Sep 2016110.51113.79109.50113.092,247,000113.09
22 Sep 2016111.98114.27111.91113.662,590,900113.66
21 Sep 2016111.49111.89110.75111.702,429,600111.70
20 Sep 2016111.18111.75110.70110.701,995,200110.70
19 Sep 2016110.61111.28110.14110.501,783,100110.50
16 Sep 2016110.33110.49109.12109.882,588,500109.88
15 Sep 2016109.64111.42108.83110.722,903,300110.72
14 Sep 2016110.75111.54109.29109.802,311,400109.80
13 Sep 2016111.58111.96110.17110.532,480,500110.53
12 Sep 2016110.22112.96110.11112.762,341,100112.76
9 Sep 2016111.71112.09110.33110.393,241,400110.39
8 Sep 2016114.43114.56112.25112.303,066,200112.30
7 Sep 2016115.37115.86114.94115.121,484,300115.12
6 Sep 2016115.83116.00114.83115.361,476,100115.36
2 Sep 2016115.50116.26115.24115.661,536,300115.66
1 Sep 2016114.75115.50114.04115.061,568,800115.06
31 Aug 2016114.93115.38114.48115.001,979,900115.00
30 Aug 2016114.98115.55114.73115.351,313,900115.35
29 Aug 2016115.08115.56114.35114.851,348,700114.85
26 Aug 2016115.17116.20114.54115.201,413,700115.20
25 Aug 2016114.24115.26113.67115.041,865,300115.04
24 Aug 2016115.47115.72114.27114.572,265,100114.57
23 Aug 2016113.94115.90113.64115.482,383,000115.48
22 Aug 2016112.73113.85112.36113.761,458,600113.76
19 Aug 2016112.21113.15111.73113.051,432,000113.05
18 Aug 2016112.74113.13111.92112.352,405,600112.35
17 Aug 2016113.09113.72112.41112.931,565,400112.93
16 Aug 2016113.10113.26112.34112.981,994,700112.98
15 Aug 2016113.00114.11112.75113.602,283,300113.60
12 Aug 2016113.20113.55112.67113.031,414,700113.03
11 Aug 2016113.53113.99113.38113.391,288,600113.39
10 Aug 2016113.19113.48112.77113.221,493,900113.22
9 Aug 2016113.47113.81112.75112.881,820,000112.88
8 Aug 2016114.60114.75113.49113.681,481,900113.68
5 Aug 2016113.20114.74112.54114.602,746,700114.60
4 Aug 2016113.17113.99112.69113.712,215,300113.71
3 Aug 2016112.81113.61112.59113.611,601,600113.61
2 Aug 2016112.64112.99112.08112.832,120,100112.83
1 Aug 2016112.58113.55112.30112.882,235,300112.88
29 Jul 2016112.40113.12111.33112.812,678,700112.81
28 Jul 2016113.93113.93111.92112.082,224,600112.08
27 Jul 2016114.45114.45113.21113.712,275,800113.71
26 Jul 2016113.40114.42112.96114.262,796,100114.26
25 Jul 2016112.78113.11112.06113.071,834,100113.07
22 Jul 2016112.78113.13111.85112.861,982,800112.86
21 Jul 2016115.07115.29111.97112.362,465,300112.36
20 Jul 2016113.87116.05113.87115.452,665,700115.45
19 Jul 2016113.65114.04113.04113.371,827,000113.37
18 Jul 2016115.18115.32113.91114.142,390,700114.14
15 Jul 2016116.48116.64114.25115.092,749,000115.09
14 Jul 2016117.50118.00116.66116.771,502,000116.77
13 Jul 2016117.00117.16116.29116.831,537,200116.83
12 Jul 2016115.90117.42115.60116.502,431,400116.50
11 Jul 2016115.70115.98115.13115.461,522,300115.46
8 Jul 2016113.73115.24113.17115.111,962,800115.11
7 Jul 2016113.51113.90112.51112.702,050,500112.70
6 Jul 2016112.63113.52111.96113.522,667,200113.52
5 Jul 2016113.51113.56112.63113.102,041,100113.10
1 Jul 2016113.66114.23113.29113.522,195,500113.52
30 Jun 2016112.32113.31112.11113.293,682,600113.29
29 Jun 2016111.67112.02110.90111.763,603,000111.76
28 Jun 2016110.60111.00109.58110.562,873,000110.56
27 Jun 2016110.34110.75108.66109.293,648,000109.29
24 Jun 2016112.77114.90110.93111.456,814,300111.45
23 Jun 2016118.54118.91116.50118.912,858,800118.91
22 Jun 2016119.94120.78118.92119.033,275,500119.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.