$78.08 +0.62 (%) Accenture PLC - NYSE

Oct. 23, 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
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
7/7/201481.1281.3280.7781.052,083,541
7/3/201481.2681.6981.2281.551,042,859
7/2/201481.0081.4980.6581.062,400,485
7/1/201481.0981.6280.9181.252,141,584
6/30/201481.1081.6080.7580.843,472,880
6/27/201481.0981.8080.9881.354,008,666
6/26/201482.9583.1579.7781.537,405,984
6/25/201482.3183.5382.1783.063,735,939
6/24/201482.7082.9882.2682.442,795,760
6/23/201482.8982.9882.1682.672,963,990
6/20/201482.9383.3982.4183.134,154,537
6/19/201482.8383.3782.7183.062,352,305
6/18/201482.5382.7982.2382.692,702,507
6/17/201482.6382.9982.2682.511,735,486
6/16/201482.4483.0582.2982.821,806,977
6/13/201482.9683.4082.5182.731,624,956
6/12/201483.0483.1282.0982.421,928,710
6/11/201483.3583.6282.6382.942,402,277
6/10/201484.0784.4983.5683.641,889,339
6/9/201483.4984.5683.4084.262,092,994
6/6/201483.6083.8883.3683.532,429,048
6/5/201483.5383.6582.9283.582,313,400
6/4/201481.8783.7381.4983.454,565,545
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center