$96.39 -0.44 (%) Accenture PLC - NYSE

May. 22, 2015 | 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
5/22/201596.5096.6995.9296.392,083,030
5/21/201596.7897.0596.2996.831,677,792
5/20/201597.3397.7896.6997.051,441,862
5/19/201597.7197.9596.9297.181,672,837
5/18/201596.6197.7496.6197.462,111,687
5/15/201596.8397.2496.4697.022,578,608
5/14/201596.1497.0096.0696.981,504,599
5/13/201595.6096.1095.0895.681,785,111
5/12/201595.3195.6294.4595.422,065,084
5/11/201595.5096.4495.4196.012,838,455
5/8/201595.5796.2994.9995.892,411,688
5/7/201592.9394.8392.7494.492,466,589
5/6/201593.6693.9792.5993.002,386,607
5/5/201594.4494.7493.4493.651,769,045
5/4/201593.8494.9693.7694.441,991,255
5/1/201593.3293.6792.7093.361,852,249
4/30/201593.2393.8692.1392.651,804,775
4/29/201594.2594.4192.9193.651,701,872
4/28/201593.6094.4992.7494.421,976,294
4/27/201594.0394.4093.5393.762,156,362
4/24/201593.2993.8292.6493.402,250,827
4/23/201593.3894.2792.8593.842,165,463
4/22/201593.3493.6392.7693.381,896,224
4/21/201593.9194.0092.8793.001,949,793
4/20/201592.9993.5692.6293.273,294,388
4/17/201593.2993.4192.1692.392,647,838
4/16/201593.9194.2293.6794.061,934,824
4/15/201594.2794.5094.0194.162,094,737
4/14/201593.5794.2293.2293.812,087,008
4/13/201594.3494.8893.4493.492,443,882
4/10/201595.4595.4794.5394.692,158,015
4/9/201595.4095.6694.6895.471,952,209
4/8/201595.4696.1694.6695.122,652,113
4/7/201595.6496.7895.1496.394,233,017
4/6/201593.4696.0093.1395.692,563,700
4/2/201593.7094.4293.1094.182,145,674
4/1/201593.5693.9392.6893.562,737,163
3/31/201594.0194.4993.5593.692,708,639
3/30/201594.1594.8493.9494.423,333,089
3/27/201593.9294.1492.6593.944,352,015
3/26/201591.5194.9890.9494.177,156,977
3/25/201589.4189.9588.1888.213,607,111
3/24/201591.4991.4989.2889.412,948,550
3/23/201591.3891.7891.2191.541,916,215
3/20/201590.8991.6590.5191.483,558,190
3/19/201590.8991.3489.9990.192,658,467
3/18/201588.8091.3588.3790.932,664,857
3/17/201588.3588.8888.2188.842,210,911
3/16/201588.3289.1088.1488.912,245,954
3/13/201588.1888.2186.4087.873,617,194
3/12/201587.0388.3086.8688.202,165,238
3/11/201588.2988.9086.7686.864,320,442
3/10/201589.9690.2188.0588.063,230,953
3/9/201590.7390.9690.1490.791,464,248
3/6/201591.6291.9590.4990.673,735,001
3/5/201591.3192.1891.1892.053,019,572
3/4/201590.8391.2090.0690.912,728,849
3/3/201591.1891.2790.5590.842,888,328
3/2/201589.7691.2489.7391.181,974,960
2/27/201590.0590.7689.8690.031,686,052
2/26/201590.8291.2390.0090.302,156,791
2/25/201590.6491.4490.3390.601,732,915
2/24/201590.1791.0089.8990.851,592,032
2/23/201590.6090.7990.1390.571,579,045
2/20/201590.0290.9889.3190.492,950,629
2/19/201589.5390.3889.3790.271,751,661
2/18/201589.0089.5288.8689.431,509,467
2/17/201589.6389.7988.8389.301,915,989
2/13/201589.0989.8089.0889.791,774,397
2/12/201588.0689.2287.9889.091,931,324
2/11/201587.5288.1787.2587.961,829,790
2/10/201587.7487.9186.6887.522,573,782
2/9/201587.5188.2387.1087.362,670,455
2/6/201588.6089.1087.8488.152,386,506
2/5/201588.1188.5487.3488.472,102,529
2/4/201589.1889.1887.1787.342,764,092
2/3/201586.2587.9685.9787.923,501,305
2/2/201584.4285.8583.4785.833,088,515
1/30/201585.1285.4483.8684.033,837,548
1/29/201584.9585.7083.9485.643,590,586
1/28/201586.9387.1284.3384.363,469,070
1/27/201587.9588.3286.0086.163,689,037
1/26/201589.0489.2088.2489.081,997,695
1/23/201589.5189.9289.1489.221,940,730
1/22/201588.7289.5687.9589.502,656,855
1/21/201588.3588.6387.7388.342,040,751
1/20/201588.8989.4287.9288.622,335,335
1/16/201587.7589.0187.5588.892,657,392
1/15/201589.0189.1087.6788.171,824,431
1/14/201589.5489.5488.0088.782,377,914
1/13/201589.7791.3489.1589.834,009,506
1/12/201589.1190.0288.9189.512,418,523
1/9/201589.9590.1589.3889.782,399,918
1/8/201589.0090.1588.8489.882,807,888
1/7/201587.1688.7587.1688.532,865,541
1/6/201587.5087.7786.0186.712,867,550
1/5/201588.0488.3287.1887.342,998,923
1/2/201589.6790.0988.4388.842,021,565
12/31/201490.1890.4889.2989.311,761,251
12/30/201490.5090.8489.9990.191,721,895
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center