Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 149.39 150.41 148.91 149.83 2,172,755 +0.70(+0.47%)
Feb 27, 2019 149.34 149.72 148.67 149.13 1,654,659 -0.66(-0.44%)
Feb 26, 2019 150.05 150.87 149.52 149.79 1,624,868 -0.31(-0.20%)
Feb 25, 2019 150.46 150.79 149.97 150.10 1,450,794 +0.16(+0.11%)
Feb 22, 2019 148.72 150.25 148.51 149.94 1,808,735 +1.83(+1.23%)
Feb 21, 2019 148.16 148.60 147.51 148.11 1,977,218 -0.17(-0.11%)
Feb 20, 2019 148.35 148.66 147.09 148.28 2,066,627 +0.21(+0.14%)
Feb 19, 2019 147.26 148.64 146.87 148.07 1,784,201 +0.23(+0.16%)
Feb 15, 2019 147.70 147.93 146.91 147.84 2,579,814 +1.28(+0.87%)
Feb 14, 2019 146.43 147.47 145.52 146.55 1,672,622 -0.17(-0.11%)
Feb 13, 2019 145.76 147.19 145.63 146.72 1,994,683 +1.30(+0.89%)
Feb 12, 2019 144.86 145.79 144.50 145.42 1,987,146 +1.22(+0.84%)
Feb 11, 2019 144.84 146.04 143.93 144.21 1,519,247 -0.25(-0.17%)
Feb 08, 2019 143.12 144.79 143.00 144.46 2,477,277 +0.38(+0.26%)
Feb 07, 2019 144.70 144.84 143.16 144.07 2,272,377 -1.84(-1.26%)
Feb 06, 2019 145.90 146.72 145.66 145.91 1,481,091 -0.15(-0.10%)
Feb 05, 2019 145.53 146.15 145.35 146.06 1,900,583 +0.72(+0.49%)
Feb 04, 2019 143.91 145.43 143.19 145.35 1,786,729 +1.68(+1.17%)
Feb 01, 2019 143.21 144.11 142.66 143.67 2,108,270 +1.10(+0.78%)
Jan 31, 2019 142.51 143.81 142.16 142.56 2,126,336 -0.50(-0.35%)
Jan 30, 2019 141.60 143.44 140.97 143.06 1,808,803 +1.92(+1.36%)
Jan 29, 2019 141.14 141.50 140.30 141.14 2,088,506 -0.21(-0.15%)
Jan 28, 2019 139.93 141.35 139.45 141.35 2,204,239 +0.36(+0.26%)
Jan 25, 2019 140.73 141.33 140.16 140.98 1,877,022 +1.58(+1.13%)
Jan 24, 2019 138.16 139.55 138.03 139.41 2,097,129 +1.61(+1.17%)
Jan 23, 2019 139.14 140.13 136.89 137.80 2,142,769 -0.51(-0.37%)
Jan 22, 2019 138.80 139.64 137.32 138.31 2,100,571 -1.37(-0.98%)
Jan 18, 2019 139.27 140.57 138.44 139.68 2,660,918 +1.23(+0.89%)
Jan 17, 2019 136.70 138.91 136.70 138.45 1,829,095 +1.15(+0.84%)
Jan 16, 2019 138.13 138.76 137.15 137.30 2,864,320 +0.92(+0.67%)
Jan 15, 2019 134.70 136.94 134.63 136.38 1,662,767 +1.82(+1.35%)
Jan 14, 2019 134.42 135.24 133.83 134.56 1,598,882 -1.21(-0.89%)
Jan 11, 2019 132.78 136.88 132.78 135.77 2,158,570 -0.73(-0.54%)
Jan 10, 2019 134.31 136.60 133.95 136.50 1,977,841 +1.07(+0.79%)
Jan 09, 2019 134.87 136.67 134.75 135.43 2,336,826 +0.68(+0.50%)
Jan 08, 2019 134.28 136.30 132.48 134.75 2,836,480 +3.32(+2.53%)
Jan 07, 2019 130.75 132.18 129.84 131.43 2,459,894 +0.46(+0.35%)
Jan 04, 2019 128.24 131.23 127.66 130.97 2,473,399 +4.90(+3.89%)
Jan 03, 2019 129.17 129.58 125.88 126.07 2,937,466 -4.46(-3.41%)
Jan 02, 2019 128.99 131.09 128.38 130.53 2,218,026 -0.39(-0.30%)
Dec 31, 2018 130.35 131.18 129.41 130.92 1,967,173 +1.11(+0.85%)
Dec 28, 2018 130.92 131.65 128.88 129.81 2,170,848 -0.55(-0.42%)
Dec 27, 2018 127.30 130.36 125.05 130.36 2,888,973 +1.30(+1.01%)
Dec 26, 2018 125.15 129.07 123.14 129.06 2,680,389 +4.96(+4.00%)
Dec 24, 2018 126.81 127.12 124.04 124.10 2,482,985 -3.28(-2.57%)
Dec 21, 2018 130.93 134.48 127.13 127.38 6,717,621 -5.85(-4.39%)
Dec 20, 2018 135.55 136.67 129.51 133.23 6,903,422 -6.93(-4.94%)
Dec 19, 2018 141.39 145.03 138.88 140.16 3,512,344 -1.10(-0.78%)
Dec 18, 2018 142.36 143.01 140.33 141.25 2,781,820 +0.44(+0.31%)
Dec 17, 2018 143.66 143.89 140.08 140.82 2,770,382 -3.58(-2.48%)
Dec 14, 2018 147.00 147.29 144.02 144.40 2,516,159 -4.38(-2.95%)
Dec 13, 2018 148.35 149.56 147.83 148.78 2,031,370 +1.51(+1.03%)
Dec 12, 2018 148.79 149.67 147.19 147.27 2,610,145 +0.30(+0.20%)
Dec 11, 2018 148.55 149.32 146.15 146.97 1,923,978 +0.54(+0.37%)
Dec 10, 2018 145.78 147.30 143.36 146.43 2,456,625 +0.25(+0.17%)
Dec 07, 2018 147.51 149.27 145.06 146.18 3,328,167 -1.67(-1.13%)
Dec 06, 2018 149.21 150.17 145.43 147.85 6,475,391 -4.60(-3.02%)
Dec 04, 2018 154.55 156.32 152.35 152.46 3,348,416 -2.42(-1.56%)
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