$93.32 -1.75 (%) Accenture PLC - NYSE

Feb. 9, 2016 | 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
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
12/7/2015109.13109.65108.24108.941,618,739
12/4/2015106.29109.26106.25109.101,970,356
12/3/2015107.54108.17105.37105.932,588,317
12/2/2015107.91108.65107.51107.591,780,279
12/1/2015107.29108.25107.22108.132,433,923
11/30/2015107.58107.79107.10107.222,868,775
11/27/2015107.06107.76106.93107.46995,734
11/25/2015107.69107.74107.02107.101,789,282
11/24/2015107.39107.74106.71107.352,547,662
11/23/2015107.97108.41107.55107.842,238,838
11/20/2015107.58108.31107.58107.973,405,358
11/19/2015107.88108.43107.04107.282,527,800
11/18/2015106.91108.00106.29107.882,438,944
11/17/2015106.40106.95105.38106.292,898,809
11/16/2015103.69106.42103.56106.334,147,913
11/13/2015104.00104.50103.02103.152,039,342
11/12/2015104.82105.23104.16104.321,830,696
11/11/2015105.30105.61105.04105.101,810,224
11/10/2015104.58105.20104.50105.071,580,864
11/9/2015105.23105.73104.55104.882,174,141
11/6/2015105.32106.25105.09106.002,205,745
11/5/2015106.52106.96105.91106.091,842,233
11/4/2015107.33107.33106.46106.522,625,804
11/3/2015107.03107.69106.88107.312,443,270
11/2/2015107.08107.93107.08107.602,484,602
10/30/2015108.05108.39107.20107.202,529,199
10/29/2015109.07109.38107.48107.952,484,340
10/28/2015107.89109.86107.40109.732,910,837
10/27/2015107.55108.21107.29107.871,792,656
10/26/2015107.87108.44107.40107.971,480,012
10/23/2015107.30108.23106.27107.992,972,631
10/22/2015102.90106.61102.90106.462,483,489
10/21/2015103.97104.42102.40102.521,964,609
10/20/2015103.34103.64102.84103.472,817,870
10/19/2015102.78103.32102.59103.102,022,762
10/16/2015103.00103.01102.18103.012,190,492
10/15/2015103.05103.05102.15102.302,738,312
10/14/2015102.22102.95101.20102.432,421,141
10/13/2015103.00104.62102.73103.482,585,608
10/12/2015104.69105.22104.61105.052,356,728
10/9/2015105.11106.48104.67104.783,835,738
10/8/2015102.51105.27102.19105.013,450,828
10/7/2015102.00102.63101.28102.621,955,802
10/6/2015101.50101.95100.89101.502,460,834
10/5/201599.97101.8199.94101.622,228,226
10/2/201597.0899.4296.3199.392,610,200
10/1/201598.4799.0097.0598.443,222,708
9/30/201597.6498.3897.3598.263,704,116
9/29/201596.0996.7895.5396.603,371,595
9/28/201596.5397.3295.8095.953,025,491
9/25/201598.3698.4196.3796.943,413,410
9/24/201595.7798.0095.6797.774,054,561
9/23/201597.8298.3697.3297.862,816,461
9/22/201597.1397.8396.1597.672,920,518
9/21/201598.0599.1397.6698.432,346,721
9/18/201594.7998.5194.7997.533,629,550
9/17/201598.9699.9498.3598.532,397,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center