$103.11 +0.45 (%) Accenture PLC - NYSE

Jul. 31, 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
7/31/2015103.00103.99102.93103.112,402,146
7/30/2015102.06102.99101.61102.661,448,084
7/29/2015101.69102.71101.52102.452,071,718
7/28/2015100.91101.76100.45101.691,708,434
7/27/2015100.66101.01100.04100.391,871,573
7/24/2015102.17102.80100.88101.172,114,999
7/23/2015102.50103.31102.17102.422,308,125
7/22/2015100.31102.50100.25102.332,775,882
7/21/2015100.37101.22100.20100.391,534,386
7/20/2015100.70101.19100.33100.721,579,315
7/17/2015101.56101.56100.17100.481,544,773
7/16/2015100.55101.62100.55101.451,859,196
7/15/2015100.56100.7199.6599.951,858,586
7/14/2015100.01100.8799.73100.742,394,930
7/13/201599.35100.7799.09100.553,488,890
7/10/201598.7399.2898.0398.782,536,158
7/9/201598.8099.0997.6597.752,734,880
7/8/201599.4599.4596.9597.622,623,315
7/7/201597.8099.1096.6598.683,090,056
7/6/201596.4497.5896.3197.341,817,912
7/2/201598.2998.7296.5197.332,456,720
7/1/201597.7498.7997.3198.062,259,473
6/30/201597.6997.6996.5796.782,572,557
6/29/201598.1499.0796.5496.683,025,007
6/26/201599.97100.3598.5299.004,990,415
6/25/2015100.21100.4799.1699.485,103,246
6/24/201598.0198.4096.7997.772,532,961
6/23/201599.0499.4497.7398.252,513,631
6/22/201597.6399.0697.5498.593,082,833
6/19/201596.9897.6696.7997.022,353,889
6/18/201597.0697.7096.7997.312,004,051
6/17/201596.9997.3196.0396.931,839,895
6/16/201595.8896.9395.6196.701,675,336
6/15/201595.0995.9594.6995.791,961,533
6/12/201596.3196.7095.9396.102,034,662
6/11/201596.6697.1896.5596.921,857,597
6/10/201595.3096.9295.1996.522,131,096
6/9/201595.2695.4094.2594.941,284,827
6/8/201595.1695.4094.6794.771,450,598
6/5/201595.9196.0694.8495.401,753,878
6/4/201596.0896.7995.6995.931,535,068
6/3/201596.7797.2796.3596.981,322,934
6/2/201595.9696.8595.6296.331,152,326
6/1/201596.1896.6095.6196.191,422,131
5/29/201596.7896.9795.8096.041,713,759
5/28/201596.7097.0296.0896.911,202,657
5/27/201596.3196.9595.9496.771,513,593
5/26/201596.8797.1795.7496.092,397,376
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!