Skip to search.
 FTSE 100 Down0.48%

Accenture plc (ACN)

-NYSE
96.39 Down 0.44(0.45%) 22 May 21:01
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
30 Mar 201594.1594.8493.9494.423,333,10093.42
27 Mar 201593.9294.1492.6593.944,352,00092.95
26 Mar 201591.5194.9890.9494.177,157,00093.17
25 Mar 201589.4189.9588.1888.213,607,10087.28
24 Mar 201591.4991.4989.2889.412,948,60088.46
23 Mar 201591.3891.7891.2191.541,916,20090.57
20 Mar 201590.8991.6590.5191.483,558,20090.51
19 Mar 201590.8991.3489.9990.192,658,50089.24
18 Mar 201588.8091.3588.3790.932,664,90089.97
17 Mar 201588.3588.8888.2188.842,210,90087.90
16 Mar 201588.3289.1088.1488.912,246,00087.97
13 Mar 201588.1888.2186.4087.873,617,20086.94
12 Mar 201587.0388.3086.8688.202,164,10087.27
11 Mar 201588.2988.9086.7686.864,320,40085.94
10 Mar 201589.9690.2188.0588.063,230,20087.13
9 Mar 201590.7390.9690.1490.791,464,20089.83
6 Mar 201591.6291.9590.4990.673,735,00089.71
5 Mar 201591.3192.1891.1892.053,019,60091.08
4 Mar 201590.8391.2090.0690.912,728,80089.95
3 Mar 201591.1891.2790.5590.842,888,30089.88
2 Mar 201590.0391.2489.7391.181,975,00090.22
27 Feb 201590.0590.7689.8690.031,686,10089.08
26 Feb 201590.8291.2390.0090.302,156,80089.34
25 Feb 201590.6491.4490.3390.601,732,90089.64
24 Feb 201590.1791.0089.8990.851,592,00089.89
23 Feb 201590.6090.7990.1390.571,579,00089.61
20 Feb 201590.0290.9889.3190.492,950,60089.53
19 Feb 201589.5390.3889.3790.271,751,70089.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.