$113.71 -0.55 (%) Accenture PLC - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACN historical data

Date Open High Low Close Volume
7/27/2016114.45114.45113.21113.712,275,836
7/26/2016113.40114.42112.96114.262,796,082
7/25/2016112.78113.11112.06113.071,834,053
7/22/2016112.78113.13111.85112.861,982,764
7/21/2016115.07115.29111.97112.362,482,538
7/20/2016113.87116.05113.87115.452,665,657
7/19/2016113.65114.04113.04113.371,826,968
7/18/2016115.18115.32113.91114.142,390,690
7/15/2016116.48116.64114.25115.092,749,041
7/14/2016117.50118.00116.66116.771,502,076
7/13/2016117.00117.16116.29116.831,537,156
7/12/2016115.90117.42115.60116.502,435,689
7/11/2016115.70115.98115.13115.461,523,057
7/8/2016113.73115.24113.17115.111,962,819
7/7/2016113.51113.90112.51112.702,050,523
7/6/2016112.63113.52111.96113.522,667,246
7/5/2016113.51113.56112.63113.102,041,071
7/1/2016113.66114.23113.29113.522,195,489
6/30/2016112.32113.31112.11113.293,682,559
6/29/2016111.67112.02110.90111.763,603,021
6/28/2016110.60111.00109.58110.562,873,006
6/27/2016110.34110.75108.66109.293,648,356
6/24/2016112.77114.90110.93111.456,814,335
6/23/2016118.54118.91116.50118.912,858,771
6/22/2016119.94120.78118.92119.033,275,540
6/21/2016119.61119.84119.20119.432,040,394
6/20/2016119.10120.33118.90119.052,092,724
6/17/2016118.09118.11116.79117.572,216,526
6/16/2016116.82118.52116.63118.301,569,607
6/15/2016118.30118.39117.33117.451,453,261
6/14/2016117.08118.32116.75118.091,425,344
6/13/2016117.86118.94117.03117.081,992,268
6/10/2016118.50118.89117.94118.271,452,092
6/9/2016118.35119.53117.80119.441,197,211
6/8/2016119.59119.95118.54119.322,072,203
6/7/2016119.94120.15119.24119.651,317,339
6/6/2016119.00119.76118.52119.601,202,927
6/3/2016118.88119.00117.91118.901,196,682
6/2/2016118.70119.27118.00119.241,605,730
6/1/2016118.21119.12118.11119.011,202,931
5/31/2016118.89119.15118.09118.971,955,714
5/27/2016118.84118.94117.77118.941,317,398
5/26/2016118.59119.20118.05118.411,435,852
5/25/2016119.23119.72118.47118.552,123,611
5/24/2016116.58119.21116.58119.122,066,413
5/23/2016116.69116.69115.84116.181,256,186
5/20/2016116.10116.91116.10116.471,538,235
5/19/2016116.27116.27114.59116.031,752,528
5/18/2016116.06117.35115.46116.521,367,315
5/17/2016117.31117.50115.87116.222,136,798
5/16/2016115.62117.59115.01117.152,609,829
5/13/2016116.22116.63115.14115.441,803,364
5/12/2016116.42116.63115.47116.362,114,291
5/11/2016116.99116.99115.86115.981,582,914
5/10/2016115.59116.95115.48116.941,622,165
5/9/2016115.28116.23115.00115.471,452,862
5/6/2016113.82115.67113.35115.551,917,602
5/5/2016113.65114.43113.47114.081,704,623
5/4/2016112.26113.91112.26113.551,822,137
5/3/2016113.48113.88112.25113.302,031,649
5/2/2016112.90114.70112.31114.402,293,850
4/29/2016114.19114.19112.29112.922,451,507
4/28/2016114.99116.04113.98114.332,028,155
4/27/2016114.14115.67114.14115.481,990,767
4/26/2016114.41115.06113.84114.612,177,513
4/25/2016113.86114.25113.24114.101,805,864
4/22/2016114.00114.97113.64113.952,634,569
4/21/2016115.33116.17114.44114.482,327,284
4/20/2016115.50116.18115.09115.542,220,911
4/19/2016115.61115.83114.38115.101,822,998
4/18/2016114.27115.68113.95115.592,237,540
4/15/2016114.76115.31114.34114.822,299,687
4/14/2016115.00115.27114.14114.752,062,235
4/13/2016113.87115.02113.47114.964,390,457
4/12/2016113.33114.50112.92114.392,715,537
4/11/2016112.94114.00112.80113.102,465,365
4/8/2016112.92113.23111.85112.831,627,345
4/7/2016113.73114.02111.79112.103,075,910
4/6/2016113.99114.95113.74114.672,918,856
4/5/2016114.49115.15113.90114.132,069,676
4/4/2016116.08116.20114.92115.502,231,897
4/1/2016114.76116.52114.70116.352,019,197
3/31/2016115.10116.00115.00115.402,740,603
3/30/2016115.40116.51115.03115.373,182,300
3/29/2016113.50115.47113.45115.264,033,829
3/28/2016114.43115.46113.68114.174,214,744
3/24/2016108.79114.44108.68114.306,472,689
3/23/2016107.38108.36107.21107.663,193,264
3/22/2016107.72108.43107.29107.832,136,170
3/21/2016107.33108.85107.14108.163,472,200
3/18/2016108.73108.73107.19107.778,616,844
3/17/2016107.59108.67107.19108.562,876,720
3/16/2016107.24107.92106.26107.592,332,823
3/15/2016106.06107.29105.40107.072,390,970
3/14/2016105.10106.70104.97106.322,757,854
3/11/2016104.49105.80104.16105.682,952,712
3/10/2016103.64104.40102.10103.582,406,897
3/9/2016102.93103.42102.62103.402,296,742
3/8/2016101.75102.94101.36102.622,330,599
3/7/2016102.44102.56101.50102.401,835,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center