Financial News

Accenture Plc (NY: ACN )

349.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 118.89 119.15 118.09 118.97 1,955,714 +0.03(+0.03%)
May 27, 2016 118.84 118.94 118.94 118.94 1,317,400 +0.53(+0.45%)
May 26, 2016 118.59 119.20 118.05 118.41 1,435,852 -0.14(-0.12%)
May 25, 2016 119.23 119.72 118.47 118.55 2,123,611 -0.57(-0.48%)
May 24, 2016 116.58 119.21 116.58 119.12 2,066,413 +2.94(+2.53%)
May 23, 2016 116.69 116.69 115.83 116.18 1,256,186 -0.29(-0.25%)
May 20, 2016 116.10 116.91 116.10 116.47 1,538,235 +0.44(+0.38%)
May 19, 2016 116.27 116.27 114.59 116.03 1,752,528 -0.49(-0.42%)
May 18, 2016 116.06 117.35 115.46 116.52 1,367,315 +0.30(+0.26%)
May 17, 2016 117.31 117.50 115.87 116.22 2,136,428 -0.93(-0.79%)
May 16, 2016 115.62 117.59 115.01 117.15 2,609,729 +1.71(+1.48%)
May 13, 2016 116.22 116.63 115.14 115.44 1,803,364 -0.92(-0.79%)
May 12, 2016 116.42 116.63 115.47 116.36 2,114,291 +0.38(+0.33%)
May 11, 2016 116.99 116.99 115.86 115.98 1,582,914 -0.96(-0.82%)
May 10, 2016 115.59 116.95 115.48 116.94 1,622,165 +1.47(+1.27%)
May 09, 2016 115.28 116.23 115.00 115.47 1,452,862 -0.08(-0.07%)
May 06, 2016 113.82 115.67 113.35 115.55 1,917,602 +1.47(+1.29%)
May 05, 2016 113.65 114.43 113.47 114.08 1,704,623 +0.53(+0.47%)
May 04, 2016 112.26 113.91 112.26 113.55 1,822,137 +0.25(+0.22%)
May 03, 2016 113.48 113.88 112.25 113.30 2,031,649 -1.10(-0.96%)
May 02, 2016 112.90 114.69 112.31 114.40 2,293,850 +1.48(+1.31%)
Apr 29, 2016 114.19 114.19 112.29 112.92 2,451,507 -1.41(-1.23%)
Apr 28, 2016 114.99 116.04 113.98 114.33 2,028,155 -1.15(-1.00%)
Apr 27, 2016 114.14 115.67 114.14 115.48 1,990,767 +0.87(+0.76%)
Apr 26, 2016 114.41 115.06 113.84 114.61 2,177,513 +0.51(+0.45%)
Apr 25, 2016 113.86 114.25 113.24 114.10 1,805,864 +0.15(+0.13%)
Apr 22, 2016 114.00 114.96 113.64 113.95 2,634,569 -0.53(-0.46%)
Apr 21, 2016 115.33 116.17 114.44 114.48 2,327,284 -1.06(-0.92%)
Apr 20, 2016 115.50 116.18 115.09 115.54 2,220,911 +0.44(+0.38%)
Apr 19, 2016 115.61 115.83 114.38 115.10 1,822,998 -0.49(-0.42%)
Apr 18, 2016 114.27 115.68 113.95 115.59 2,237,540 +0.77(+0.67%)
Apr 15, 2016 114.76 115.31 114.34 114.82 2,299,687 +0.07(+0.06%)
Apr 14, 2016 115.00 115.27 114.14 114.75 2,062,235 -0.21(-0.18%)
Apr 13, 2016 113.87 115.02 113.47 114.96 4,390,457 +0.57(+0.50%)
Apr 12, 2016 113.33 114.50 112.92 114.39 2,715,537 +1.29(+1.14%)
Apr 11, 2016 112.94 114.00 112.80 113.10 2,465,315 +0.27(+0.24%)
Apr 08, 2016 112.92 113.23 111.85 112.83 1,627,345 +0.73(+0.65%)
Apr 07, 2016 113.73 114.02 111.79 112.10 3,075,910 -2.57(-2.24%)
Apr 06, 2016 113.99 114.95 113.74 114.67 2,918,856 +0.54(+0.47%)
Apr 05, 2016 114.49 115.14 113.90 114.13 2,069,676 -1.37(-1.19%)
Apr 04, 2016 116.08 116.20 114.92 115.50 2,231,897 -0.85(-0.73%)
Apr 01, 2016 114.76 116.52 114.70 116.35 2,019,197 +0.95(+0.82%)
Mar 31, 2016 115.10 116.00 115.00 115.40 2,740,603 +0.03(+0.03%)
Mar 30, 2016 115.40 116.51 115.03 115.37 3,182,300 +0.11(+0.10%)
Mar 29, 2016 113.50 115.47 113.45 115.26 4,033,829 +1.09(+0.95%)
Mar 28, 2016 114.43 115.46 113.68 114.17 4,214,744 -0.13(-0.11%)
Mar 24, 2016 108.79 114.30 114.30 114.30 6,472,700 +6.64(+6.17%)
Mar 23, 2016 107.38 108.36 107.22 107.66 3,193,264 -0.17(-0.16%)
Mar 22, 2016 107.72 108.43 107.29 107.83 2,136,170 -0.33(-0.31%)
Mar 21, 2016 107.33 108.85 107.14 108.16 3,472,200 +0.39(+0.36%)
Mar 18, 2016 108.73 108.73 107.19 107.77 8,616,844 -0.79(-0.73%)
Mar 17, 2016 107.59 108.67 107.19 108.56 2,876,720 +0.97(+0.90%)
Mar 16, 2016 107.24 107.92 106.26 107.59 2,332,823 +0.52(+0.49%)
Mar 15, 2016 106.06 107.29 105.40 107.07 2,390,970 +0.75(+0.71%)
Mar 14, 2016 105.10 106.70 104.97 106.32 2,757,854 +0.64(+0.61%)
Mar 11, 2016 104.49 105.80 104.16 105.68 2,952,712 +2.10(+2.03%)
Mar 10, 2016 103.64 104.40 102.10 103.58 2,406,897 +0.18(+0.17%)
Mar 09, 2016 102.62 103.42 102.62 103.40 2,296,742 +0.78(+0.76%)
Mar 08, 2016 101.75 102.94 101.36 102.62 2,330,599 +0.22(+0.21%)
Mar 07, 2016 102.44 102.56 101.50 102.40 1,835,624 -0.78(-0.76%)
Mar 04, 2016 103.09 103.55 102.57 103.18 1,581,873 +0.38(+0.37%)
Mar 03, 2016 102.45 102.85 101.18 102.80 2,036,237 +0.14(+0.14%)
Mar 02, 2016 103.48 103.48 101.98 102.66 2,436,007 -0.79(-0.76%)
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