Skip to search.
 FTSE 100 Down1.87%

Accenture plc (ACN)

-NYSE
98.97 Down 3.76(3.66%) 5 Feb 21:02
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 Feb 2016102.42102.5998.5898.973,880,50098.97
4 Feb 2016102.22103.02101.38102.733,834,000102.73
3 Feb 2016104.45104.68100.62102.104,535,300102.10
2 Feb 2016105.27105.62103.45103.822,938,400103.82
1 Feb 2016104.75106.80104.73106.283,693,100106.28
29 Jan 2016103.37105.65103.24105.544,853,000105.54
28 Jan 2016102.84103.59101.59103.083,378,800103.08
27 Jan 2016102.67103.60101.33101.962,935,900101.96
26 Jan 2016101.79103.13101.45102.532,925,500102.53
25 Jan 2016102.21103.15101.24101.752,951,600101.75
22 Jan 201699.79102.3699.56102.243,606,500102.24
21 Jan 201699.0499.9198.0098.294,499,30098.29
20 Jan 201699.24100.1997.1499.065,236,70099.06
19 Jan 2016100.16101.9599.78101.383,477,500101.38
15 Jan 201698.74101.0198.4599.275,173,00099.27
14 Jan 201699.12102.4798.91101.884,280,100101.88
13 Jan 2016101.39101.7598.7499.263,060,80099.26
12 Jan 201699.96101.2999.44101.012,811,000101.01
11 Jan 201698.4899.7298.0899.232,733,30099.23
8 Jan 201699.4899.8198.0098.202,330,20098.20
7 Jan 201699.75100.8498.8499.163,191,20099.16
6 Jan 2016100.81103.06100.54102.163,126,200102.16
5 Jan 2016101.97102.87101.47102.362,409,000102.36
4 Jan 2016102.62102.65100.97101.832,807,900101.83
31 Dec 2015105.40105.93104.38104.501,984,500104.50
30 Dec 2015105.30106.39104.91105.862,047,300105.86
29 Dec 2015104.50105.60104.50105.321,557,300105.32
28 Dec 2015103.64104.20103.42104.081,400,900104.08
24 Dec 2015104.22104.79104.19104.23686,200104.23
23 Dec 2015104.06104.65103.75104.421,486,500104.42
22 Dec 2015103.29103.94102.74103.761,812,300103.76
21 Dec 2015102.92103.33102.19102.992,175,200102.99
18 Dec 2015103.13103.13101.91101.934,843,200101.93
17 Dec 2015107.00107.15103.24103.267,174,900103.26
16 Dec 2015107.32109.22106.84109.083,131,200109.08
15 Dec 2015107.28107.99106.47106.722,828,100106.72
14 Dec 2015105.69107.11105.37106.363,057,200106.36
11 Dec 2015106.46106.72105.02105.303,050,600105.30
10 Dec 2015107.29108.50106.84107.602,313,200107.60
9 Dec 2015108.56109.63106.74107.291,994,700107.29
8 Dec 2015107.47109.24107.39108.912,290,300108.91
7 Dec 2015109.13109.65108.24108.941,613,700108.94
4 Dec 2015106.29109.26106.25109.101,970,100109.10
3 Dec 2015107.54108.17105.37105.932,587,500105.93
2 Dec 2015107.91108.65107.51107.591,776,700107.59
1 Dec 2015107.29108.25107.22108.132,433,700108.13
30 Nov 2015107.58107.79107.10107.222,642,800107.22
27 Nov 2015107.06107.76106.93107.46995,700107.46
25 Nov 2015107.69107.74107.02107.101,789,000107.10
24 Nov 2015107.39107.74106.71107.352,547,400107.35
23 Nov 2015107.97108.41107.55107.842,238,800107.84
20 Nov 2015107.58108.31107.58107.973,405,400107.97
19 Nov 2015107.88108.43107.04107.282,527,800107.28
18 Nov 2015106.91108.00106.29107.882,438,900107.88
17 Nov 2015106.40106.95105.38106.292,898,700106.29
16 Nov 2015103.69106.42103.56106.334,147,900106.33
13 Nov 2015104.00104.50103.02103.152,039,300103.15
12 Nov 2015104.82105.23104.16104.321,830,700104.32
11 Nov 2015105.30105.61105.04105.101,808,400105.10
10 Nov 2015104.58105.20104.50105.071,580,900105.07
9 Nov 2015105.23105.73104.55104.882,174,100104.88
6 Nov 2015105.32106.25105.09106.002,204,900106.00
5 Nov 2015106.52106.96105.91106.091,841,800106.09
4 Nov 2015107.33107.33106.46106.522,625,600106.52
3 Nov 2015107.03107.69106.88107.312,443,200107.31
2 Nov 2015107.08107.93107.08107.602,484,600107.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.