Financial News

Accenture Plc (NY: ACN )

329.89 USD -5.06 (-1.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 107.58 107.79 107.10 107.22 2,866,775 -0.24(-0.22%)
Nov 27, 2015 107.06 107.75 106.93 107.46 995,734 +0.36(+0.34%)
Nov 25, 2015 107.69 107.10 107.10 107.10 1,789,000 -0.25(-0.23%)
Nov 24, 2015 107.39 107.74 106.71 107.35 2,547,662 -0.49(-0.45%)
Nov 23, 2015 107.97 108.41 107.55 107.84 2,238,838 -0.13(-0.12%)
Nov 20, 2015 107.58 108.31 107.58 107.97 3,405,358 +0.69(+0.64%)
Nov 19, 2015 107.88 108.43 107.04 107.28 2,527,800 -0.60(-0.56%)
Nov 18, 2015 106.91 108.00 106.29 107.88 2,438,944 +1.59(+1.50%)
Nov 17, 2015 106.40 106.95 105.38 106.29 2,898,809 -0.04(-0.04%)
Nov 16, 2015 103.69 106.42 103.56 106.33 4,147,913 +3.18(+3.08%)
Nov 13, 2015 104.00 104.50 103.02 103.15 2,039,342 -1.17(-1.12%)
Nov 12, 2015 104.82 105.23 104.16 104.32 1,830,696 -0.78(-0.74%)
Nov 11, 2015 105.30 105.61 105.04 105.10 1,810,224 +0.03(+0.03%)
Nov 10, 2015 104.58 105.20 104.50 105.07 1,580,864 +0.19(+0.18%)
Nov 09, 2015 105.23 105.73 104.55 104.88 2,174,141 -1.12(-1.06%)
Nov 06, 2015 105.32 106.25 105.09 106.00 2,205,745 -0.09(-0.08%)
Nov 05, 2015 106.52 106.96 105.91 106.09 1,842,233 -0.43(-0.40%)
Nov 04, 2015 107.33 107.33 106.46 106.52 2,625,804 -0.79(-0.74%)
Nov 03, 2015 107.03 107.69 106.88 107.31 2,443,270 -0.29(-0.27%)
Nov 02, 2015 107.08 107.93 107.08 107.60 2,484,602 +0.40(+0.37%)
Oct 30, 2015 108.05 108.39 107.20 107.20 2,529,199 -0.75(-0.69%)
Oct 29, 2015 109.07 109.38 107.48 107.95 2,484,340 -1.78(-1.62%)
Oct 28, 2015 107.89 109.86 107.40 109.73 2,910,737 +1.86(+1.72%)
Oct 27, 2015 107.55 108.20 107.29 107.87 1,792,656 -0.10(-0.09%)
Oct 26, 2015 107.87 108.42 107.40 107.97 1,480,012 -0.02(-0.02%)
Oct 23, 2015 107.30 108.23 106.27 107.99 2,972,631 +1.53(+1.44%)
Oct 22, 2015 102.90 106.61 102.90 106.46 2,483,489 +3.94(+3.84%)
Oct 21, 2015 103.97 104.42 102.40 102.52 1,964,609 -0.95(-0.92%)
Oct 20, 2015 103.34 103.64 102.84 103.47 2,817,870 +0.37(+0.36%)
Oct 19, 2015 102.78 103.32 102.60 103.10 2,022,762 +0.09(+0.09%)
Oct 16, 2015 103.00 103.01 102.18 103.01 2,190,492 +0.71(+0.69%)
Oct 15, 2015 103.05 103.05 102.14 102.30 2,738,312 -0.13(-0.13%)
Oct 14, 2015 102.22 102.95 101.20 102.43 2,421,141 -1.05(-1.01%)
Oct 13, 2015 103.00 104.62 102.73 103.48 2,585,478 -1.57(-1.49%)
Oct 12, 2015 104.69 105.22 104.61 105.05 2,356,728 +0.27(+0.26%)
Oct 09, 2015 105.11 106.48 104.67 104.78 3,835,738 -0.23(-0.22%)
Oct 08, 2015 102.51 105.27 102.19 105.01 3,450,828 +2.39(+2.33%)
Oct 07, 2015 102.00 102.63 101.28 102.62 1,955,802 +1.12(+1.10%)
Oct 06, 2015 101.50 101.95 100.89 101.50 2,460,834 -0.12(-0.12%)
Oct 05, 2015 99.97 101.81 99.94 101.62 2,228,226 +2.23(+2.24%)
Oct 02, 2015 97.08 99.42 96.31 99.39 2,610,200 +0.95(+0.97%)
Oct 01, 2015 98.47 99.00 97.05 98.44 3,222,708 +0.18(+0.18%)
Sep 30, 2015 97.64 98.38 97.35 98.26 3,704,116 +1.66(+1.72%)
Sep 29, 2015 96.09 96.78 95.53 96.60 3,371,595 +0.65(+0.68%)
Sep 28, 2015 96.53 97.32 95.80 95.95 3,025,491 -0.99(-1.02%)
Sep 25, 2015 98.36 98.41 96.37 96.94 3,413,410 -0.83(-0.85%)
Sep 24, 2015 95.77 98.00 95.67 97.77 4,054,561 -0.09(-0.09%)
Sep 23, 2015 97.82 98.36 97.32 97.86 2,816,261 +0.19(+0.19%)
Sep 22, 2015 97.13 97.83 96.15 97.67 2,920,518 -0.76(-0.77%)
Sep 21, 2015 98.05 99.13 97.66 98.43 2,346,721 +0.90(+0.92%)
Sep 18, 2015 94.79 98.51 94.79 97.53 3,629,550 -1.00(-1.01%)
Sep 17, 2015 98.96 99.94 98.40 98.53 2,397,524 -0.43(-0.43%)
Sep 16, 2015 98.22 99.35 98.06 98.96 1,742,087 +0.72(+0.73%)
Sep 15, 2015 97.00 98.62 96.14 98.24 2,090,803 +1.73(+1.79%)
Sep 14, 2015 97.41 97.50 96.40 96.51 2,002,466 -0.84(-0.86%)
Sep 11, 2015 96.59 97.45 96.00 97.35 1,983,394 +0.54(+0.56%)
Sep 10, 2015 95.39 97.36 95.36 96.81 3,342,070 +1.29(+1.35%)
Sep 09, 2015 97.42 97.85 95.33 95.52 2,099,722 -1.60(-1.65%)
Sep 08, 2015 96.27 97.34 96.01 97.12 2,508,154 +2.67(+2.83%)
Sep 04, 2015 94.31 94.45 94.45 94.45 3,421,400 -1.16(-1.21%)
Sep 03, 2015 95.01 95.94 94.66 95.61 2,816,148 +1.18(+1.25%)
Sep 02, 2015 93.59 94.45 92.32 94.43 2,539,296 +2.14(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback