$114.40 0.00 (%) Accenture PLC - New York Stock Exchange, Inc.

May. 2, 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
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
3/4/2016103.09103.55102.57103.181,581,873
3/3/2016102.45102.85101.18102.802,036,237
3/2/2016103.48103.48101.98102.662,436,007
3/1/2016101.38103.45101.00103.452,125,536
2/29/2016100.68101.73100.14100.262,389,528
2/26/2016101.48102.10100.95101.122,108,002
2/25/201699.96100.9399.16100.912,794,525
2/24/201698.6599.6297.9299.552,567,838
2/23/2016100.34100.6899.5599.652,359,061
2/22/2016100.16100.5999.58100.352,126,278
2/19/201698.3199.0297.9398.953,229,426
2/18/201699.62101.1298.3198.522,740,777
2/17/201697.7499.9197.7399.013,741,673
2/16/201696.2497.0995.4896.913,808,270
2/12/201694.4395.0093.9994.703,122,497
2/11/201692.5493.9292.2593.434,202,794
2/10/201694.4395.7494.1394.214,649,117
2/9/201694.0195.0891.4093.326,679,491
2/8/201696.6596.6593.3595.076,681,731
2/5/2016102.42102.5998.5898.973,894,459
2/4/2016102.22103.02101.38102.733,875,394
2/3/2016104.45104.68100.62102.104,535,928
2/2/2016105.27105.62103.45103.822,992,925
2/1/2016104.75106.80104.73106.283,693,811
1/29/2016103.37105.65103.24105.544,878,504
1/28/2016102.84103.59101.59103.083,378,841
1/27/2016102.67103.60101.33101.963,044,295
1/26/2016101.79103.13101.45102.532,925,601
1/25/2016102.21103.15101.24101.752,962,051
1/22/201699.79102.3699.56102.243,609,669
1/21/201699.0499.9198.0098.294,499,467
1/20/201699.24100.1997.1499.065,245,019
1/19/2016100.16101.9599.78101.383,478,187
1/15/201698.74101.0198.4599.275,184,309
1/14/201699.12102.4798.91101.884,285,458
1/13/2016101.39101.7598.7499.263,160,151
1/12/201699.96101.2999.44101.012,811,046
1/11/201698.4899.7298.0899.232,734,441
1/8/201699.4899.8198.0098.202,330,210
1/7/201699.75100.8498.8499.163,194,718
1/6/2016100.81103.06100.54102.163,134,204
1/5/2016101.97102.87101.47102.362,408,961
1/4/2016102.62102.65100.97101.832,817,024
12/31/2015105.40105.93104.38104.501,987,700
12/30/2015105.30106.39104.91105.862,047,439
12/29/2015104.50105.60104.50105.321,563,116
12/28/2015103.64104.20103.42104.081,400,889
12/24/2015104.22104.79104.19104.23686,248
12/23/2015104.06104.65103.75104.421,491,784
12/22/2015103.29103.94102.74103.761,815,074
12/21/2015102.92103.33102.19102.992,176,160
12/18/2015103.13103.13101.91101.935,473,740
12/17/2015107.00107.15103.24103.267,181,260
12/16/2015107.32109.22106.84109.083,146,815
12/15/2015107.28107.99106.47106.722,859,518
12/14/2015105.69107.11105.37106.363,071,772
12/11/2015106.46106.72105.02105.303,066,832
12/10/2015107.29108.50106.84107.602,313,174
12/9/2015108.56109.63106.74107.291,995,155
12/8/2015107.47109.24107.39108.912,293,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center