$89.22 -0.28 (%) Accenture PLC - NYSE

Jan. 23, 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
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
12/29/201490.9091.0590.2490.521,994,819
12/26/201491.4091.7291.1891.261,193,957
12/24/201491.4891.9491.3191.32914,865
12/23/201491.3591.7590.7091.422,148,450
12/22/201490.0891.2589.7791.182,993,636
12/19/201490.1591.3689.6490.516,480,572
12/18/201488.1290.9987.7989.748,918,390
12/17/201483.0085.3182.8585.305,080,980
12/16/201482.0084.2281.6682.874,386,544
12/15/201482.1382.8581.6981.883,161,612
12/12/201483.4183.4781.8681.902,784,774
12/11/201484.3885.4383.6883.882,369,316
12/10/201485.2085.3183.6283.731,973,190
12/9/201484.1785.2283.9985.181,657,711
12/8/201486.1686.1684.7784.972,179,084
12/5/201486.3186.4986.0886.192,229,918
12/4/201486.4186.5685.9386.341,724,428
12/3/201486.4086.6085.7886.521,728,442
12/2/201485.8586.2285.2585.982,504,291
12/1/201485.8887.0885.6186.002,743,585
11/28/201485.2986.4985.1986.331,725,067
11/26/201485.2885.2984.8185.151,930,137
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center