Skip to search.
 FTSE 100 Up1.35%

Accenture plc (ACN)

-NYSE
119.12 Up 2.94(2.53%) 24 May 21:02
|After Hours: : 119.12 0.00 (0.00%) 22:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 May 2016116.58119.21116.58119.122,063,300119.12
23 May 2016116.69116.69115.84116.181,249,600116.18
20 May 2016116.10116.91116.10116.471,527,700116.47
19 May 2016116.27116.27114.59116.031,718,700116.03
18 May 2016116.06117.35115.46116.521,361,900116.52
17 May 2016117.31117.50115.87116.222,131,700116.22
16 May 2016115.62117.59115.01117.152,526,500117.15
13 May 2016116.22116.63115.14115.441,795,800115.44
12 May 2016116.42116.63115.47116.362,114,300116.36
11 May 2016116.99116.99115.86115.981,559,000115.98
10 May 2016115.59116.95115.48116.941,617,400116.94
9 May 2016115.28116.23115.00115.471,435,600115.47
6 May 2016113.82115.67113.35115.551,915,700115.55
5 May 2016113.65114.43113.47114.081,704,600114.08
4 May 2016112.26113.91112.26113.551,816,600113.55
3 May 2016113.48113.88112.25113.302,025,300113.30
2 May 2016112.90114.70112.31114.402,290,800114.40
29 Apr 2016114.19114.19112.29112.922,451,100112.92
28 Apr 2016114.99116.04113.98114.332,000,200114.33
27 Apr 2016114.14115.67114.14115.481,990,200115.48
26 Apr 2016114.41115.06113.84114.612,177,200114.61
25 Apr 2016113.86114.25113.24114.101,805,900114.10
22 Apr 2016114.00114.97113.64113.952,634,600113.95
21 Apr 2016115.33116.17114.44114.482,327,300114.48
20 Apr 2016115.50116.18115.09115.542,220,900115.54
19 Apr 2016115.61115.83114.38115.101,823,000115.10
18 Apr 2016114.27115.68113.95115.592,237,500115.59
15 Apr 2016114.76115.31114.34114.822,299,700114.82
14 Apr 2016115.00115.27114.14114.752,062,200114.75
13 Apr 2016113.87115.02113.47114.964,390,500114.96
13 Apr 20161.10 Dividend
12 Apr 2016113.33114.50112.92114.392,715,500113.29
11 Apr 2016112.94114.00112.80113.102,465,400112.01
8 Apr 2016112.92113.23111.85112.831,627,300111.75
7 Apr 2016113.73114.02111.79112.103,075,900111.02
6 Apr 2016113.99114.95113.74114.672,918,800113.57
5 Apr 2016114.49115.15113.90114.132,069,700113.03
4 Apr 2016116.08116.20114.92115.502,231,900114.39
1 Apr 2016114.76116.52114.70116.352,019,200115.23
31 Mar 2016115.10116.00115.00115.402,740,600114.29
30 Mar 2016115.40116.51115.03115.373,182,300114.26
29 Mar 2016113.50115.47113.45115.264,033,800114.15
28 Mar 2016114.43115.46113.68114.174,214,700113.07
24 Mar 2016108.79114.44108.68114.306,472,700113.20
23 Mar 2016107.38108.36107.21107.663,193,300106.62
22 Mar 2016107.72108.43107.29107.832,136,200106.79
21 Mar 2016107.33108.85107.14108.163,472,200107.12
18 Mar 2016108.73108.73107.19107.778,616,800106.73
17 Mar 2016107.59108.67107.19108.562,876,700107.52
16 Mar 2016107.24107.92106.26107.592,332,800106.56
15 Mar 2016106.06107.29105.40107.072,391,000106.04
14 Mar 2016105.10106.70104.97106.322,757,900105.30
11 Mar 2016104.49105.80104.16105.682,952,700104.66
10 Mar 2016103.64104.40102.10103.582,406,900102.58
9 Mar 2016102.93103.42102.62103.402,296,300102.41
8 Mar 2016101.75102.94101.36102.622,330,600101.63
7 Mar 2016102.44102.56101.50102.401,835,600101.42
4 Mar 2016103.09103.55102.57103.181,581,900102.19
3 Mar 2016102.45102.85101.18102.802,036,200101.81
2 Mar 2016103.48103.48101.98102.662,436,000101.67
1 Mar 2016101.38103.45101.00103.452,125,500102.46
29 Feb 2016100.68101.73100.14100.262,389,50099.30
26 Feb 2016101.48102.10100.95101.122,109,900100.15
25 Feb 201699.96100.9399.16100.912,794,50099.94
24 Feb 201698.6599.6297.9299.552,567,80098.59
23 Feb 2016100.34100.6899.5599.652,359,10098.69
22 Feb 2016100.16100.5999.58100.352,126,30099.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.