$85.32 0.00 (%) Accenture PLC - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACN historical data

Date Open High Low Close Volume
11/25/201484.8085.3884.7885.323,475,163
11/24/201483.9985.0083.9984.932,003,186
11/21/201484.3284.3783.7184.082,204,344
11/20/201483.4883.9183.1683.441,573,443
11/19/201484.0684.2083.4683.642,117,367
11/18/201484.6584.7784.0884.302,715,543
11/17/201484.4384.7984.1384.651,890,166
11/14/201484.2784.7484.0584.642,777,205
11/13/201484.0384.7883.8084.442,337,166
11/12/201483.8384.2283.5784.121,929,625
11/11/201484.1384.5083.7883.941,650,316
11/10/201483.1684.3583.1684.162,444,461
11/7/201483.2483.7582.7283.482,504,938
11/6/201482.1983.3182.1183.242,606,915
11/5/201481.5082.5081.3582.483,201,712
11/4/201480.8981.2980.7881.152,371,329
11/3/201481.0381.3780.6780.972,306,760
10/31/201481.0881.4280.9481.123,089,706
10/30/201479.3580.6579.3580.622,775,442
10/29/201479.4779.9579.0079.552,432,818
10/28/201479.2879.4879.0079.472,465,438
10/27/201478.0379.4277.9479.023,383,317
10/24/201478.1079.0778.0778.352,313,967
10/23/201478.2278.4877.6978.081,976,710
10/22/201478.1078.8977.4277.462,421,616
10/21/201476.8378.2276.5877.932,382,782
10/20/201475.6876.7475.3376.442,457,660
10/17/201476.8376.9876.3276.622,737,969
10/16/201474.9376.6074.6076.154,648,219
10/15/201474.2076.1973.9875.854,811,119
10/14/201476.6477.1575.9876.176,816,814
10/13/201476.8477.3276.2576.293,333,687
10/10/201478.4178.8276.8076.843,389,525
10/9/201479.9480.0178.1278.193,949,057
10/8/201478.4180.0878.3979.844,899,635
10/7/201480.5180.5678.8078.812,991,445
10/6/201480.4080.9580.2380.732,475,146
10/3/201480.0080.6380.0080.322,588,213
10/2/201479.4979.8178.7579.433,046,440
10/1/201481.1881.2579.5479.723,785,701
9/30/201479.8081.7778.8481.325,449,054
9/29/201478.2679.9878.0879.922,967,313
9/26/201479.2379.3778.7579.292,912,054
9/25/201479.9780.1178.5478.985,547,638
9/24/201477.9580.4377.5680.206,875,316
9/23/201479.2279.6178.9079.604,313,473
9/22/201479.9279.9279.0779.223,698,515
9/19/201480.6480.8479.6579.934,365,705
9/18/201480.0880.7179.7980.463,034,414
9/17/201480.0780.2179.3579.683,119,240
9/16/201479.8480.4779.1880.094,188,438
9/15/201480.9981.1580.4580.601,949,214
9/12/201481.3081.5680.5880.972,801,760
9/11/201481.0681.5380.8281.511,856,166
9/10/201480.9581.3580.7081.211,922,591
9/9/201481.7081.7480.7080.952,173,751
9/8/201481.7582.0581.5481.731,880,104
9/5/201481.7082.0781.4781.832,276,700
9/4/201482.1482.1681.5281.762,781,111
9/3/201481.5581.9681.3081.862,041,282
9/2/201480.9581.4980.9181.121,753,960
8/29/201481.3281.3280.5281.061,416,617
8/28/201480.5981.8080.3381.021,846,100
8/27/201481.4681.5880.7680.981,728,010
8/26/201481.3081.9981.2081.622,435,719
8/25/201481.0481.6080.8880.981,734,717
8/22/201480.6080.8280.4080.511,810,177
8/21/201480.6681.0380.4280.821,360,147
8/20/201480.3280.4979.8880.401,214,461
8/19/201479.9480.5079.6580.321,663,003
8/18/201479.4179.9879.3379.811,920,659
8/15/201479.4879.9378.6079.012,533,813
8/14/201479.1979.2778.8879.271,682,441
8/13/201478.9979.2578.5278.992,103,668
8/12/201478.8979.2578.3378.572,062,519
8/11/201478.9679.5278.6178.962,931,570
8/8/201477.7278.9277.3878.872,523,045
8/7/201478.3178.5977.3477.502,138,060
8/6/201477.2678.1476.8777.843,093,604
8/5/201478.9679.2778.0478.452,163,250
8/4/201478.9779.4978.5079.352,160,919
8/1/201478.8579.4878.3578.702,402,680
7/31/201479.9180.6679.2279.282,745,846
7/30/201480.6080.8780.1580.491,722,522
7/29/201480.5980.9680.4680.572,416,897
7/28/201480.1880.9279.9780.651,799,243
7/25/201480.3280.8380.1280.381,487,599
7/24/201480.3380.9080.2380.692,065,630
7/23/201480.4080.7880.1980.592,483,734
7/22/201480.0080.6779.9980.292,105,652
7/21/201479.8580.2079.3979.801,985,783
7/18/201479.4979.7978.8579.742,818,871
7/17/201479.6580.1079.1879.242,107,703
7/16/201479.8780.1179.4579.743,423,461
7/15/201479.3679.8679.1079.363,195,003
7/14/201480.1680.3279.2679.462,595,752
7/11/201479.8880.1179.5579.772,586,663
7/10/201480.0880.4279.7079.772,964,981
7/9/201481.1581.4880.5380.642,884,051
7/8/201480.9981.2680.8181.111,815,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center