$117.29 -0.37 (%) Accenture PLC - New York Stock Exchange, Inc.

Dec. 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
12/2/2016117.63118.25116.17117.291,922,836
12/1/2016119.50120.05117.12117.662,260,397
11/30/2016121.01121.14119.43119.432,635,490
11/29/2016120.74121.53120.37120.941,484,017
11/28/2016120.53121.39120.09120.762,075,644
11/25/2016119.90120.78119.59120.74783,672
11/23/2016119.36120.29119.07119.821,966,491
11/22/2016119.92120.39119.32119.482,251,828
11/21/2016118.70119.88118.43119.681,694,583
11/18/2016118.25118.56117.87118.432,123,479
11/17/2016117.50118.54117.21118.371,313,635
11/16/2016116.19118.03115.76117.322,147,097
11/15/2016117.55117.84115.38115.993,119,949
11/14/2016119.17119.59116.20117.253,622,499
11/11/2016119.66121.00118.71119.183,201,775
11/10/2016117.34120.80117.29120.334,357,469
11/9/2016115.88118.00114.66117.215,797,624
11/8/2016119.90121.00119.51119.812,118,807
11/7/2016118.11120.00118.11119.972,311,082
11/4/2016117.04118.12116.44117.232,068,333
11/3/2016118.13118.50116.66116.952,086,406
11/2/2016116.14119.20116.00118.615,361,141
11/1/2016116.50116.70115.46116.142,444,386
10/31/2016115.63116.56115.47116.241,877,768
10/28/2016115.85116.58115.03115.671,656,236
10/27/2016115.65116.11115.20115.461,871,613
10/26/2016114.79115.90114.51115.451,830,897
10/25/2016115.54115.87114.95115.271,456,836
10/24/2016116.02116.50115.48115.801,539,785
10/21/2016115.95116.00114.91115.591,979,120
10/20/2016116.60117.14115.96116.052,247,838
10/19/2016116.71117.51116.13116.822,263,239
10/18/2016117.70118.26117.35117.532,472,902
10/17/2016118.25118.25116.75116.851,904,916
10/14/2016118.46119.16117.86118.252,508,485
10/13/2016117.08118.50116.03118.113,106,637
10/12/2016117.41117.97116.71117.622,366,466
10/11/2016117.38117.44116.21116.972,708,225
10/10/2016116.38117.98116.38117.462,157,553
10/7/2016118.52118.64115.93116.003,034,302
10/6/2016118.21118.81117.68118.522,504,502
10/5/2016118.49118.71117.51118.212,875,146
10/4/2016121.18121.44117.76118.243,973,660
10/3/2016121.59122.47120.64120.863,667,521
9/30/2016121.78123.03121.78122.174,815,794
9/29/2016120.56124.96120.35121.647,643,380
9/28/2016115.68117.06115.37116.653,640,306
9/27/2016113.75116.22113.75116.133,134,703
9/26/2016112.45113.95112.45113.733,224,170
9/23/2016110.51113.79109.50113.092,265,179
9/22/2016111.98114.27111.91113.662,596,154
9/21/2016111.49111.89110.75111.702,466,908
9/20/2016111.18111.75110.70110.701,995,841
9/19/2016110.61111.28110.14110.501,785,685
9/16/2016110.33110.49109.12109.882,604,902
9/15/2016109.64111.42108.83110.722,905,821
9/14/2016110.75111.54109.29109.802,328,081
9/13/2016111.58111.96110.17110.532,483,203
9/12/2016110.22112.96110.11112.762,370,856
9/9/2016111.71112.09110.33110.393,282,650
9/8/2016114.43114.56112.25112.303,078,476
9/7/2016115.37115.86114.94115.121,485,099
9/6/2016115.83116.00114.83115.361,479,152
9/2/2016115.50116.26115.24115.661,539,566
9/1/2016114.75115.50114.04115.061,572,686
8/31/2016114.93115.38114.48115.001,999,417
8/30/2016114.98115.55114.73115.351,319,021
8/29/2016115.08115.56114.35114.851,367,742
8/26/2016115.17116.20114.54115.201,419,341
8/25/2016114.24115.26113.67115.041,869,256
8/24/2016115.47115.72114.27114.572,266,773
8/23/2016113.94115.90113.64115.482,385,087
8/22/2016112.73113.85112.36113.761,459,186
8/19/2016112.21113.15111.73113.051,519,042
8/18/2016112.74113.13111.92112.352,406,432
8/17/2016113.09113.72112.41112.931,566,925
8/16/2016113.10113.26112.34112.981,998,463
8/15/2016113.00114.11112.75113.602,284,399
8/12/2016113.20113.55112.67113.031,414,708
8/11/2016113.53113.99113.38113.391,297,603
8/10/2016113.19113.48112.77113.221,498,624
8/9/2016113.47113.81112.75112.881,820,130
8/8/2016114.60114.75113.49113.681,481,921
8/5/2016113.20114.74112.54114.602,746,681
8/4/2016113.17113.99112.69113.712,215,283
8/3/2016112.81113.61112.59113.611,601,604
8/2/2016112.64112.99112.08112.832,120,103
8/1/2016112.58113.55112.30112.882,235,284
7/29/2016112.40113.12111.33112.812,678,733
7/28/2016113.93113.93111.92112.082,224,616
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center