Skip to search.
 FTSE 100 Up1.66%

Accenture plc (ACN)

-NYSE
119.71 Up 1.29(1.09%) 16:20 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
6 Dec 2016118.13118.89117.73118.411,957,700118.41
5 Dec 2016117.86118.58117.29117.722,044,300117.72
2 Dec 2016117.63118.25116.17117.291,921,600117.29
1 Dec 2016119.50120.05117.12117.662,247,700117.66
30 Nov 2016121.01121.14119.43119.432,617,300119.43
29 Nov 2016120.74121.53120.37120.941,463,100120.94
28 Nov 2016120.53121.39120.09120.762,052,000120.76
25 Nov 2016119.90120.78119.59120.74782,100120.74
23 Nov 2016119.36120.29119.07119.821,958,700119.82
22 Nov 2016119.92120.39119.32119.482,234,200119.48
21 Nov 2016118.70119.88118.43119.681,688,400119.68
18 Nov 2016118.25118.56117.87118.432,108,800118.43
17 Nov 2016117.50118.54117.21118.371,293,600118.37
16 Nov 2016116.19118.03115.76117.322,143,500117.32
15 Nov 2016117.55117.84115.38115.993,103,300115.99
14 Nov 2016119.17119.59116.20117.253,614,200117.25
11 Nov 2016119.66121.00118.71119.183,186,800119.18
10 Nov 2016117.34120.80117.29120.334,357,500120.33
9 Nov 2016115.88118.00114.66117.215,789,000117.21
8 Nov 2016119.90121.00119.51119.812,096,000119.81
7 Nov 2016118.11120.00118.11119.972,311,100119.97
4 Nov 2016117.04118.12116.44117.232,068,300117.23
3 Nov 2016118.13118.50116.66116.952,086,400116.95
2 Nov 2016116.14119.20116.00118.615,361,100118.61
1 Nov 2016116.50116.70115.46116.142,444,400116.14
31 Oct 2016115.63116.56115.47116.241,877,800116.24
28 Oct 2016115.85116.58115.03115.671,656,200115.67
27 Oct 2016115.65116.11115.20115.461,871,600115.46
26 Oct 2016114.79115.90114.51115.451,830,900115.45
25 Oct 2016115.80115.87114.95115.271,456,400115.27
24 Oct 2016116.02116.50115.48115.801,539,800115.80
21 Oct 2016115.95116.00114.91115.591,979,100115.59
20 Oct 2016116.60117.14115.96116.052,247,800116.05
19 Oct 2016116.71117.51116.13116.822,263,100116.82
19 Oct 20161.21 Dividend
18 Oct 2016117.70118.26117.35117.532,472,900116.32
17 Oct 2016118.25118.25116.75116.851,904,900115.65
14 Oct 2016118.46119.16117.86118.252,508,500117.03
13 Oct 2016117.08118.50116.03118.113,106,600116.89
12 Oct 2016117.41117.97116.71117.622,366,500116.41
11 Oct 2016117.38117.44116.21116.972,708,200115.77
10 Oct 2016116.38117.98116.38117.462,157,600116.25
7 Oct 2016118.52118.64115.93116.003,034,300114.81
6 Oct 2016118.21118.81117.68118.522,504,500117.30
5 Oct 2016118.49118.71117.51118.212,875,100116.99
4 Oct 2016121.18121.44117.76118.243,973,700117.02
3 Oct 2016121.59122.47120.64120.863,667,500119.62
30 Sep 2016121.78123.03121.78122.174,815,800120.91
29 Sep 2016120.56124.96120.35121.647,643,400120.39
28 Sep 2016115.68117.06115.37116.653,640,300115.45
27 Sep 2016113.75116.22113.75116.133,134,700114.93
26 Sep 2016112.45113.95112.45113.733,224,200112.56
23 Sep 2016110.51113.79109.50113.092,265,200111.93
22 Sep 2016111.98114.27111.91113.662,596,200112.49
21 Sep 2016111.49111.89110.75111.702,466,900110.55
20 Sep 2016111.18111.75110.70110.701,995,200109.56
19 Sep 2016110.61111.28110.14110.501,785,700109.36
16 Sep 2016110.33110.49109.12109.882,604,900108.75
15 Sep 2016109.64111.42108.83110.722,903,300109.58
14 Sep 2016110.75111.54109.29109.802,328,100108.67
13 Sep 2016111.58111.96110.17110.532,483,200109.39
12 Sep 2016110.22112.96110.11112.762,370,900111.60
9 Sep 2016111.71112.09110.33110.393,282,700109.25
8 Sep 2016114.43114.56112.25112.303,078,500111.14
7 Sep 2016115.37115.86114.94115.121,484,300113.93
6 Sep 2016115.83116.00114.83115.361,479,200114.17
2 Sep 2016115.50116.26115.24115.661,539,600114.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.