ACN - Accenture plc

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2017139.17139.50138.51139.49139.491,364,900
19 Oct 2017137.45138.67136.84138.62138.621,351,700
18 Oct 2017138.23138.63137.36137.42137.421,584,800
18 Oct 20171.33 Dividend
17 Oct 2017138.91139.28138.28138.65137.321,446,700
16 Oct 2017139.43139.57138.12139.09137.761,453,100
13 Oct 2017139.58140.00138.20139.20137.861,687,200
12 Oct 2017136.98139.65136.14139.20137.862,872,200
11 Oct 2017137.19137.52136.41136.91135.602,648,200
10 Oct 2017137.00138.00136.85137.52136.201,804,100
09 Oct 2017136.25137.00136.03136.99135.681,012,100
06 Oct 2017136.16136.97135.72136.25134.941,275,700
05 Oct 2017135.50136.37135.27136.22134.911,666,100
04 Oct 2017134.52135.68134.46135.16133.862,193,000
03 Oct 2017134.84135.97133.66134.25132.962,534,900
02 Oct 2017135.23135.84134.62135.44134.142,667,500
29 Sep 2017136.91137.57134.84135.07133.773,312,000
28 Sep 2017132.79137.68132.27136.32135.014,246,400
27 Sep 2017137.32137.54136.12136.64135.333,885,500
26 Sep 2017138.50138.70136.75136.84135.532,911,500
25 Sep 2017137.94138.27137.26138.16136.832,463,200
22 Sep 2017136.68138.00136.50137.90136.581,918,500
21 Sep 2017137.95138.12136.57136.66135.352,007,000
20 Sep 2017136.01138.15136.01138.01136.691,997,700
19 Sep 2017137.00137.79136.71136.71135.402,379,600
18 Sep 2017135.49137.35135.49136.94135.632,496,500
15 Sep 2017135.00135.65134.04135.35134.053,713,500
14 Sep 2017134.50135.24134.00134.86133.573,290,500
13 Sep 2017135.91136.17134.21134.78133.493,078,600
12 Sep 2017136.56136.95136.01136.22134.911,658,800
11 Sep 2017134.62136.26133.61136.23134.921,667,200
08 Sep 2017134.41134.97133.65133.72132.442,178,800
07 Sep 2017131.50134.83131.36134.24132.952,094,800
06 Sep 2017130.21131.38130.05131.12129.861,549,900
05 Sep 2017130.10130.39129.10129.77128.532,442,400
01 Sep 2017130.95130.95129.87130.10128.851,528,300
31 Aug 2017130.00130.92129.83130.76129.512,003,500
30 Aug 2017129.65129.96129.09129.79128.541,149,100
29 Aug 2017128.47129.99128.29129.66128.421,170,800
28 Aug 2017129.71129.90129.02129.24128.00999,900
25 Aug 2017129.32129.78129.18129.39128.151,252,400
24 Aug 2017128.59129.08128.27128.67127.441,099,000
23 Aug 2017128.68129.14128.28128.36127.131,543,300
22 Aug 2017128.56129.47127.99129.31128.07959,500
21 Aug 2017127.49128.31127.26128.17126.941,284,500
18 Aug 2017127.73128.29127.27127.44126.221,263,500
17 Aug 2017129.88130.03127.56127.59126.371,567,200
16 Aug 2017129.66130.49129.40130.03128.781,935,500
15 Aug 2017129.41129.80128.74129.38128.141,152,500
14 Aug 2017128.88129.87128.63129.69128.451,417,200
11 Aug 2017128.67128.71128.12128.20126.971,105,500
10 Aug 2017129.22129.78128.19128.24127.011,800,900
09 Aug 2017129.01129.78128.92129.62128.381,216,900
08 Aug 2017129.32129.89128.94129.13127.891,099,500
07 Aug 2017129.83130.35129.38129.68128.44952,900
04 Aug 2017130.06130.67129.54130.20128.951,283,200
03 Aug 2017129.22130.28127.99130.02128.773,559,700
02 Aug 2017129.70129.84128.53128.62127.391,318,300
01 Aug 2017129.10129.89128.95129.86128.613,465,700
31 Jul 2017128.50129.16128.19128.82127.581,584,400
28 Jul 2017127.98128.53127.31128.40127.171,133,900
27 Jul 2017129.70129.70127.42128.16126.932,097,000
26 Jul 2017129.00129.61128.74129.51128.271,615,300
25 Jul 2017128.25129.31127.68128.95127.711,600,000
24 Jul 2017128.27128.50127.59128.01126.781,763,200
21 Jul 2017128.54128.96128.01128.85127.611,765,400
20 Jul 2017127.90128.76127.65128.54127.311,655,300
19 Jul 2017127.50128.00126.72127.78126.552,275,300
18 Jul 2017126.25127.57125.48127.37126.151,641,400
17 Jul 2017126.77127.05126.15126.42125.212,005,600
14 Jul 2017126.19126.96125.73126.70125.481,752,900
13 Jul 2017125.70126.35125.44125.73124.521,713,700
12 Jul 2017124.30125.48124.12125.47124.272,017,900
11 Jul 2017124.06124.10123.20123.85122.661,379,800
10 Jul 2017124.05124.37123.59124.06122.871,301,500
07 Jul 2017123.55124.75123.07124.21123.021,889,400
06 Jul 2017123.35123.63122.03122.94121.761,938,100
05 Jul 2017124.00124.78123.99124.05122.861,328,600
03 Jul 2017123.82124.88123.79123.93122.741,236,200
30 Jun 2017123.30124.40123.15123.68122.492,290,300
29 Jun 2017123.50123.50122.61122.99121.812,687,300
28 Jun 2017122.78123.83122.19123.74122.551,727,500
27 Jun 2017122.50122.84122.00122.19121.022,214,800
26 Jun 2017123.15124.05122.28122.34121.172,623,000
23 Jun 2017122.14123.62121.72122.74121.563,817,800
22 Jun 2017122.97123.90119.10122.08120.918,691,100
21 Jun 2017127.07127.18126.03127.11125.893,257,900
20 Jun 2017127.33127.64126.38126.53125.322,356,400
19 Jun 2017128.47128.47127.39127.77126.542,123,000
16 Jun 2017127.52128.00126.53127.56126.342,965,400
15 Jun 2017126.28127.36124.50127.03125.812,196,300
14 Jun 2017127.80128.00126.70127.25126.031,861,200
13 Jun 2017126.44127.56126.08127.07125.852,434,100
12 Jun 2017125.53126.30124.73126.30125.092,355,800
09 Jun 2017126.00126.74124.98125.82124.611,929,200
08 Jun 2017126.55127.00125.52126.17124.962,119,100
07 Jun 2017126.08126.77125.53126.55125.341,640,400
06 Jun 2017126.19127.00126.01126.33125.121,513,600
05 Jun 2017126.00126.98125.44126.58125.371,950,000
02 Jun 2017125.37125.98124.89125.74124.531,766,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes