UK Markets closed

Accenture plc (ACN)


NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.87+0.86 (+0.67%)
As of 2:41PM EDT. Market open.
People also watch
CTSHADPCSCCLCB
DateOpenHighLowClose*Adj Close**Volume
25 Jul 2017128.25129.31127.68128.87128.871,012,272
24 Jul 2017128.27128.50127.59128.01128.011,763,200
21 Jul 2017128.54128.96128.01128.85128.851,765,400
20 Jul 2017127.90128.76127.65128.54128.541,655,300
19 Jul 2017127.50128.00126.72127.78127.782,275,300
18 Jul 2017126.25127.57125.48127.37127.371,641,400
17 Jul 2017126.77127.05126.15126.42126.422,005,600
14 Jul 2017126.19126.96125.73126.70126.701,752,900
13 Jul 2017125.70126.35125.44125.73125.731,713,700
12 Jul 2017124.30125.48124.12125.47125.472,017,900
11 Jul 2017124.06124.10123.20123.85123.851,379,800
10 Jul 2017124.05124.37123.59124.06124.061,301,500
07 Jul 2017123.55124.75123.07124.21124.211,889,400
06 Jul 2017123.35123.63122.03122.94122.941,938,100
05 Jul 2017124.00124.78123.99124.05124.051,328,600
03 Jul 2017123.82124.88123.79123.93123.931,236,200
30 Jun 2017123.30124.40123.15123.68123.682,256,200
29 Jun 2017123.50123.50122.61122.99122.992,687,300
28 Jun 2017122.78123.83122.19123.74123.741,727,500
27 Jun 2017122.50122.84122.00122.19122.192,214,800
26 Jun 2017123.15124.05122.28122.34122.342,623,000
23 Jun 2017122.14123.62121.72122.74122.743,817,800
22 Jun 2017122.97123.90119.10122.08122.088,691,100
21 Jun 2017127.07127.18126.03127.11127.113,257,900
20 Jun 2017127.33127.64126.38126.53126.532,356,400
19 Jun 2017128.47128.47127.39127.77127.772,123,000
16 Jun 2017127.52128.00126.53127.56127.562,965,400
15 Jun 2017126.28127.36124.50127.03127.032,196,300
14 Jun 2017127.80128.00126.70127.25127.251,861,200
13 Jun 2017126.44127.56126.08127.07127.072,434,100
12 Jun 2017125.53126.30124.73126.30126.302,355,800
09 Jun 2017126.00126.74124.98125.82125.821,929,200
08 Jun 2017126.55127.00125.52126.17126.172,128,900
07 Jun 2017126.08126.77125.53126.55126.551,640,400
06 Jun 2017126.19127.00126.01126.33126.331,513,600
05 Jun 2017126.00126.98125.44126.58126.581,950,000
02 Jun 2017125.37125.98124.89125.74125.741,766,000
01 Jun 2017124.93125.29123.86125.29125.291,902,600
31 May 2017124.00124.60123.53124.47124.472,655,600
30 May 2017122.61123.97122.35123.77123.771,373,000
26 May 2017122.94123.11122.52122.89122.891,414,500
25 May 2017122.75123.56122.20123.10123.101,425,500
24 May 2017120.43122.15120.30121.95121.952,026,900
23 May 2017122.86123.07121.80122.15122.151,472,300
22 May 2017121.60122.84121.22122.71122.711,912,500
19 May 2017121.01121.21120.19120.98120.982,190,100
18 May 2017120.86121.03119.41120.40120.401,968,800
17 May 2017123.14123.14120.34120.44120.442,277,900
16 May 2017122.69123.31122.22123.14123.142,180,600
15 May 2017120.96122.54120.76122.25122.251,772,200
12 May 2017120.38121.50120.38120.96120.962,362,300
11 May 2017120.75120.90119.67120.80120.801,835,200
10 May 2017121.07121.37120.56121.20121.201,343,600
09 May 2017121.30121.63120.91121.07121.071,094,400
08 May 2017121.10121.52120.76121.11121.111,522,100
05 May 2017120.91121.52120.77121.52121.521,716,900
04 May 2017120.75120.99120.22120.82120.821,557,500
03 May 2017120.43120.87119.67120.30120.301,762,100
02 May 2017121.29121.71120.21120.68120.682,697,100
01 May 2017121.37121.69121.10121.25121.251,931,900
28 Apr 2017120.19121.35120.03121.30121.302,476,600
27 Apr 2017119.12120.62119.12120.49120.492,008,200
26 Apr 2017118.73119.46118.40118.98118.981,581,400
25 Apr 2017119.38119.94118.68118.69118.691,947,200
24 Apr 2017119.94120.51119.11119.36119.362,106,800
21 Apr 2017119.74119.98119.03119.23119.232,639,000
20 Apr 2017117.65119.86117.38119.21119.213,743,500
19 Apr 2017116.37117.36116.00116.95116.952,185,400
18 Apr 2017115.50116.36115.39116.24116.241,978,100
17 Apr 2017114.88115.73114.88115.72115.721,168,300
13 Apr 2017115.36115.89114.82114.86114.861,838,900
12 Apr 2017116.05116.40115.47115.58115.582,087,800
11 Apr 2017116.18116.80115.79116.08116.082,295,300
11 Apr 20171.21 Dividend
10 Apr 2017117.50118.56117.37117.84116.632,308,300
07 Apr 2017117.00117.74116.50117.44116.232,408,000
06 Apr 2017117.68117.93116.76116.81115.612,049,600
05 Apr 2017118.24119.09117.49117.64116.431,902,100
04 Apr 2017117.28118.07117.28118.04116.831,690,600
03 Apr 2017118.00118.17117.00117.64116.433,917,500
31 Mar 2017120.71121.21119.84119.88118.652,102,800
30 Mar 2017120.89121.00120.05120.52119.282,030,200
29 Mar 2017121.66121.71120.15120.98119.742,438,900
28 Mar 2017119.82122.34119.01121.35120.105,516,000
27 Mar 2017118.73119.80118.30119.39118.163,122,800
24 Mar 2017120.78121.31118.76118.98117.763,949,800
23 Mar 2017122.71123.01120.54120.76119.527,116,800
22 Mar 2017125.03126.53124.47126.48125.184,288,600
21 Mar 2017125.08125.41123.63124.64123.363,219,900
20 Mar 2017125.22125.39124.17124.39123.112,257,400
17 Mar 2017124.71125.45123.83125.22123.934,603,600
16 Mar 2017124.89125.19123.61124.10122.832,182,000
15 Mar 2017123.41124.99123.03124.80123.522,087,700
14 Mar 2017124.17124.73123.63123.91122.641,627,800
13 Mar 2017124.23124.75123.47124.04122.772,233,700
10 Mar 2017123.65124.33123.07123.93122.661,931,100
09 Mar 2017124.37124.37122.65123.18121.922,338,100
08 Mar 2017124.11124.79123.78124.46123.182,168,600
07 Mar 2017123.63124.38123.12124.14122.872,705,300
06 Mar 2017122.99123.43122.53123.24121.971,814,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...