Skip to search.
 FTSE 100 Down0.28%

Accenture plc (ACN)

-NYSE
115.02 Up 0.45(0.39%) 19:28 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
24 Aug 2016115.47115.72114.27114.572,265,100114.57
23 Aug 2016113.94115.90113.64115.482,383,000115.48
22 Aug 2016112.73113.85112.36113.761,458,600113.76
19 Aug 2016112.21113.15111.73113.051,432,000113.05
18 Aug 2016112.74113.13111.92112.352,405,600112.35
17 Aug 2016113.09113.72112.41112.931,565,400112.93
16 Aug 2016113.10113.26112.34112.981,994,700112.98
15 Aug 2016113.00114.11112.75113.602,283,300113.60
12 Aug 2016113.20113.55112.67113.031,414,700113.03
11 Aug 2016113.53113.99113.38113.391,288,600113.39
10 Aug 2016113.19113.48112.77113.221,493,900113.22
9 Aug 2016113.47113.81112.75112.881,820,000112.88
8 Aug 2016114.60114.75113.49113.681,481,900113.68
5 Aug 2016113.20114.74112.54114.602,746,700114.60
4 Aug 2016113.17113.99112.69113.712,215,300113.71
3 Aug 2016112.81113.61112.59113.611,601,600113.61
2 Aug 2016112.64112.99112.08112.832,120,100112.83
1 Aug 2016112.58113.55112.30112.882,235,300112.88
29 Jul 2016112.40113.12111.33112.812,678,700112.81
28 Jul 2016113.93113.93111.92112.082,224,600112.08
27 Jul 2016114.45114.45113.21113.712,275,800113.71
26 Jul 2016113.40114.42112.96114.262,796,100114.26
25 Jul 2016112.78113.11112.06113.071,834,100113.07
22 Jul 2016112.78113.13111.85112.861,982,800112.86
21 Jul 2016115.07115.29111.97112.362,465,300112.36
20 Jul 2016113.87116.05113.87115.452,665,700115.45
19 Jul 2016113.65114.04113.04113.371,827,000113.37
18 Jul 2016115.18115.32113.91114.142,390,700114.14
15 Jul 2016116.48116.64114.25115.092,749,000115.09
14 Jul 2016117.50118.00116.66116.771,502,000116.77
13 Jul 2016117.00117.16116.29116.831,537,200116.83
12 Jul 2016115.90117.42115.60116.502,431,400116.50
11 Jul 2016115.70115.98115.13115.461,522,300115.46
8 Jul 2016113.73115.24113.17115.111,962,800115.11
7 Jul 2016113.51113.90112.51112.702,050,500112.70
6 Jul 2016112.63113.52111.96113.522,667,200113.52
5 Jul 2016113.51113.56112.63113.102,041,100113.10
1 Jul 2016113.66114.23113.29113.522,195,500113.52
30 Jun 2016112.32113.31112.11113.293,682,600113.29
29 Jun 2016111.67112.02110.90111.763,603,000111.76
28 Jun 2016110.60111.00109.58110.562,873,000110.56
27 Jun 2016110.34110.75108.66109.293,648,000109.29
24 Jun 2016112.77114.90110.93111.456,814,300111.45
23 Jun 2016118.54118.91116.50118.912,858,800118.91
22 Jun 2016119.94120.78118.92119.033,275,500119.03
21 Jun 2016119.61119.84119.20119.432,040,400119.43
20 Jun 2016119.10120.33118.90119.052,092,700119.05
17 Jun 2016118.09118.11116.79117.572,216,500117.57
16 Jun 2016116.82118.52116.63118.301,568,800118.30
15 Jun 2016118.30118.39117.33117.451,453,300117.45
14 Jun 2016117.08118.32116.75118.091,425,300118.09
13 Jun 2016117.86118.94117.03117.081,992,300117.08
10 Jun 2016118.50118.89117.94118.271,452,100118.27
9 Jun 2016118.35119.53117.80119.441,197,200119.44
8 Jun 2016119.59119.95118.54119.322,072,100119.32
7 Jun 2016119.94120.15119.24119.651,317,300119.65
6 Jun 2016119.00119.76118.52119.601,202,900119.60
3 Jun 2016118.88119.00117.91118.901,196,700118.90
2 Jun 2016118.70119.27118.00119.241,605,700119.24
1 Jun 2016118.97119.12118.11119.011,202,900119.01
31 May 2016118.89119.15118.09118.971,955,700118.97
27 May 2016118.84118.94117.77118.941,317,400118.94
26 May 2016118.59119.20118.05118.411,435,900118.41
25 May 2016119.23119.72118.47118.552,123,600118.55
24 May 2016116.58119.21116.58119.122,066,400119.12
23 May 2016116.69116.69115.84116.181,256,200116.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.