$93.94 -0.23 (%) Accenture PLC - NYSE

Mar. 27, 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
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
3/10/201589.9690.2188.0588.063,230,953
3/9/201590.7390.9690.1490.791,464,248
3/6/201591.6291.9590.4990.673,735,001
3/5/201591.3192.1891.1892.053,019,572
3/4/201590.8391.2090.0690.912,728,849
3/3/201591.1891.2790.5590.842,888,328
3/2/201589.7691.2489.7391.181,974,960
2/27/201590.0590.7689.8690.031,686,052
2/26/201590.8291.2390.0090.302,156,791
2/25/201590.6491.4490.3390.601,732,915
2/24/201590.1791.0089.8990.851,592,032
2/23/201590.6090.7990.1390.571,579,045
2/20/201590.0290.9889.3190.492,950,629
2/19/201589.5390.3889.3790.271,751,661
2/18/201589.0089.5288.8689.431,509,467
2/17/201589.6389.7988.8389.301,915,989
2/13/201589.0989.8089.0889.791,774,397
2/12/201588.0689.2287.9889.091,931,324
2/11/201587.5288.1787.2587.961,829,790
2/10/201587.7487.9186.6887.522,573,782
2/9/201587.5188.2387.1087.362,670,455
2/6/201588.6089.1087.8488.152,386,506
2/5/201588.1188.5487.3488.472,102,529
2/4/201589.1889.1887.1787.342,764,092
2/3/201586.2587.9685.9787.923,501,305
2/2/201584.4285.8583.4785.833,088,515
1/30/201585.1285.4483.8684.033,837,548
1/29/201584.9585.7083.9485.643,590,586
1/28/201586.9387.1284.3384.363,469,070
1/27/201587.9588.3286.0086.163,689,037
1/26/201589.0489.2088.2489.081,997,695
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center