Skip to search.
 FTSE 100 Down1.27%

Accenture plc (ACN)

-NYSE
114.40 Up 1.48(1.31%) 21:02
|After Hours: : 114.40 0.00 (0.00%) 21:39
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
19 Feb 201698.3199.0297.9398.953,229,40098.00
18 Feb 201699.62101.1298.3198.522,740,20097.57
17 Feb 201697.7499.9197.7399.013,741,70098.06
16 Feb 201696.2497.0995.4896.913,808,30095.98
12 Feb 201694.4395.0093.9994.703,122,50093.79
11 Feb 201692.5493.9292.2593.434,202,80092.53
10 Feb 201694.4395.7494.1394.214,649,10093.30
9 Feb 201694.0195.0891.4093.326,679,50092.42
8 Feb 201696.6596.6593.3595.076,681,70094.16
5 Feb 2016102.42102.5998.5898.973,894,50098.02
4 Feb 2016102.22103.02101.38102.733,875,400101.74
3 Feb 2016104.45104.68100.62102.104,535,300101.12
2 Feb 2016105.27105.62103.45103.822,992,900102.82
1 Feb 2016104.75106.80104.73106.283,693,100105.26
29 Jan 2016103.37105.65103.24105.544,878,500104.53
28 Jan 2016102.84103.59101.59103.083,378,800102.09
27 Jan 2016102.67103.60101.33101.963,044,300100.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.