Financial News

Accenture Plc (NY: ACN )

353.79 USD +6.67 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 136.91 137.57 134.84 135.07 3,311,992 -1.25(-0.92%)
Sep 28, 2017 132.79 137.68 132.27 136.32 4,246,392 -0.32(-0.23%)
Sep 27, 2017 136.12 136.64 3,884,116 -0.20(-0.15%)
Sep 26, 2017 138.50 138.70 136.75 136.84 2,911,471 -1.32(-0.96%)
Sep 25, 2017 137.94 138.27 137.26 138.16 2,463,249 +0.26(+0.19%)
Sep 22, 2017 136.68 138.00 136.50 137.90 1,918,509 +1.24(+0.91%)
Sep 21, 2017 137.95 138.12 136.57 136.66 2,006,962 -1.35(-0.98%)
Sep 20, 2017 136.01 138.15 136.01 138.01 1,997,716 +1.30(+0.95%)
Sep 19, 2017 137.00 137.79 136.71 136.71 2,379,555 -0.23(-0.17%)
Sep 18, 2017 135.49 137.35 135.49 136.94 2,496,531 +1.59(+1.17%)
Sep 15, 2017 135.00 135.65 134.04 135.35 3,713,509 +0.49(+0.36%)
Sep 14, 2017 134.50 135.24 134.00 134.86 3,290,489 +0.08(+0.06%)
Sep 13, 2017 135.91 136.17 134.21 134.78 3,078,644 -1.44(-1.06%)
Sep 12, 2017 136.56 136.95 136.01 136.22 1,658,753 -0.01(-0.01%)
Sep 11, 2017 134.62 136.25 133.61 136.23 1,667,247 +2.51(+1.88%)
Sep 08, 2017 134.41 134.97 133.65 133.72 2,178,797 -0.52(-0.39%)
Sep 07, 2017 131.50 134.83 131.36 134.24 2,094,810 +3.12(+2.38%)
Sep 06, 2017 131.38 130.05 131.12 1,549,927 +1.35(+1.04%)
Sep 05, 2017 130.10 130.39 129.10 129.77 2,443,236 -0.33(-0.25%)
Sep 01, 2017 130.95 130.95 129.87 130.10 1,528,282 -0.66(-0.50%)
Aug 31, 2017 130.00 130.92 129.83 130.76 2,003,487 +0.97(+0.75%)
Aug 30, 2017 129.65 129.96 129.09 129.79 1,149,129 +0.13(+0.10%)
Aug 29, 2017 128.47 129.99 128.29 129.66 1,170,831 +0.42(+0.32%)
Aug 28, 2017 129.71 129.90 129.02 129.24 999,874 -0.15(-0.12%)
Aug 25, 2017 129.32 129.78 129.18 129.39 1,252,413 +0.72(+0.56%)
Aug 24, 2017 128.59 129.08 128.27 128.67 1,099,007 +0.31(+0.24%)
Aug 23, 2017 128.68 129.14 128.28 128.36 1,543,279 -0.95(-0.73%)
Aug 22, 2017 128.56 129.47 127.99 129.31 959,492 +1.14(+0.89%)
Aug 21, 2017 127.49 128.31 127.26 128.17 1,284,472 +0.73(+0.57%)
Aug 18, 2017 127.73 128.29 127.27 127.44 1,263,534 -0.15(-0.12%)
Aug 17, 2017 129.88 130.03 127.56 127.59 1,567,187 -2.44(-1.88%)
Aug 16, 2017 129.66 130.49 129.40 130.03 1,935,454 +0.65(+0.50%)
Aug 15, 2017 129.41 129.80 128.74 129.38 1,152,464 -0.31(-0.24%)
Aug 14, 2017 128.88 129.87 128.63 129.69 1,421,557 +1.49(+1.16%)
Aug 11, 2017 128.67 128.71 128.13 128.20 1,105,546 -0.04(-0.03%)
Aug 10, 2017 129.22 129.78 128.19 128.24 1,800,865 -1.38(-1.06%)
Aug 09, 2017 129.01 129.77 128.92 129.62 1,216,883 +0.49(+0.38%)
Aug 08, 2017 129.32 129.89 128.94 129.13 1,099,492 -0.55(-0.42%)
Aug 07, 2017 129.83 130.35 129.38 129.68 952,917 -0.52(-0.40%)
Aug 04, 2017 130.67 129.54 130.20 1,283,185 +0.18(+0.14%)
Aug 03, 2017 129.22 130.28 127.99 130.02 3,560,416 +1.40(+1.09%)
Aug 02, 2017 129.70 129.84 128.53 128.62 1,318,478 -1.24(-0.95%)
Aug 01, 2017 129.10 129.89 128.95 129.86 3,465,682 +1.04(+0.81%)
Jul 31, 2017 128.50 129.16 128.46 128.82 1,584,354 +0.42(+0.33%)
Jul 28, 2017 127.98 128.53 127.31 128.40 1,133,850 +0.24(+0.19%)
Jul 27, 2017 129.70 129.70 127.42 128.16 2,096,970 -1.35(-1.04%)
Jul 26, 2017 129.00 129.61 128.74 129.51 1,615,311 +0.56(+0.43%)
Jul 25, 2017 128.25 129.31 127.68 128.95 1,599,954 +0.94(+0.73%)
Jul 24, 2017 128.27 128.50 127.59 128.01 1,763,242 -0.84(-0.65%)
Jul 21, 2017 128.54 128.96 128.01 128.85 1,765,383 +0.31(+0.24%)
Jul 20, 2017 128.76 127.65 128.54 1,655,339 +0.76(+0.59%)
Jul 19, 2017 127.50 127.96 126.72 127.78 2,275,298 +0.41(+0.32%)
Jul 18, 2017 126.25 127.57 125.48 127.37 1,641,350 +0.95(+0.75%)
Jul 17, 2017 126.77 127.05 126.15 126.42 2,005,625 -0.28(-0.22%)
Jul 14, 2017 126.19 126.96 125.73 126.70 1,752,903 +0.97(+0.77%)
Jul 13, 2017 125.70 126.35 125.44 125.73 1,713,698 +0.26(+0.21%)
Jul 12, 2017 124.30 125.48 124.12 125.47 2,017,856 +1.62(+1.31%)
Jul 11, 2017 124.06 124.10 123.20 123.85 1,379,754 -0.21(-0.17%)
Jul 10, 2017 124.05 124.37 123.59 124.06 1,301,531 -0.15(-0.12%)
Jul 07, 2017 123.55 124.75 123.07 124.21 1,889,418 +1.27(+1.03%)
Jul 06, 2017 123.35 123.63 122.03 122.94 1,938,109 -1.11(-0.89%)
Jul 05, 2017 124.00 124.78 123.99 124.05 1,328,583 +0.12(+0.10%)
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