Financial News

Accenture Plc (NY: ACN )

361.42 USD -3.88 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 114.93 115.38 114.48 115.00 1,999,417 -0.35(-0.30%)
Aug 30, 2016 114.98 115.55 114.73 115.35 1,319,021 +0.50(+0.44%)
Aug 29, 2016 115.08 115.56 114.35 114.85 1,367,742 -0.35(-0.30%)
Aug 26, 2016 115.17 116.20 114.54 115.20 1,419,341 +0.16(+0.14%)
Aug 25, 2016 114.04 115.26 113.67 115.04 1,869,256 +0.47(+0.41%)
Aug 24, 2016 115.47 115.72 114.27 114.57 2,266,773 -0.91(-0.79%)
Aug 23, 2016 113.94 115.90 113.64 115.48 2,385,087 +1.72(+1.51%)
Aug 22, 2016 112.73 113.85 112.36 113.76 1,459,186 +0.71(+0.63%)
Aug 19, 2016 112.21 113.15 111.73 113.05 1,519,042 +0.70(+0.62%)
Aug 18, 2016 112.74 113.13 111.92 112.35 2,406,432 -0.58(-0.51%)
Aug 17, 2016 113.09 113.72 112.41 112.93 1,566,925 -0.05(-0.04%)
Aug 16, 2016 113.10 113.26 112.34 112.98 1,998,463 -0.62(-0.55%)
Aug 15, 2016 113.00 114.11 112.75 113.60 2,284,399 +0.57(+0.50%)
Aug 12, 2016 113.20 113.55 112.67 113.03 1,414,708 -0.36(-0.32%)
Aug 11, 2016 113.53 113.99 113.38 113.39 1,297,603 +0.17(+0.15%)
Aug 10, 2016 113.19 113.48 112.77 113.22 1,498,624 +0.34(+0.30%)
Aug 09, 2016 113.47 113.81 112.75 112.88 1,820,130 -0.80(-0.70%)
Aug 08, 2016 114.60 114.75 113.49 113.68 1,481,921 -0.92(-0.80%)
Aug 05, 2016 113.20 114.74 112.54 114.60 2,746,681 +0.89(+0.78%)
Aug 04, 2016 113.17 113.99 112.69 113.71 2,215,283 +0.10(+0.09%)
Aug 03, 2016 112.81 113.61 112.59 113.61 1,601,604 +0.78(+0.69%)
Aug 02, 2016 112.64 112.99 112.08 112.83 2,120,103 -0.05(-0.04%)
Aug 01, 2016 112.58 113.55 112.30 112.88 2,235,284 +0.07(+0.06%)
Jul 29, 2016 112.40 113.12 111.33 112.81 2,678,733 +0.73(+0.65%)
Jul 28, 2016 113.93 113.93 111.92 112.08 2,224,616 -1.63(-1.43%)
Jul 27, 2016 114.45 114.45 113.21 113.71 2,275,836 -0.55(-0.48%)
Jul 26, 2016 113.40 114.42 112.96 114.26 2,796,082 +1.19(+1.05%)
Jul 25, 2016 112.78 113.11 112.06 113.07 1,833,853 +0.21(+0.19%)
Jul 22, 2016 112.78 113.13 111.85 112.86 1,982,764 +0.50(+0.44%)
Jul 21, 2016 115.07 115.29 111.97 112.36 2,482,538 -3.09(-2.68%)
Jul 20, 2016 113.87 116.05 113.87 115.45 2,665,657 +2.08(+1.83%)
Jul 19, 2016 113.65 114.04 113.04 113.37 1,826,968 -0.77(-0.67%)
Jul 18, 2016 115.18 115.32 113.91 114.14 2,390,690 -0.95(-0.83%)
Jul 15, 2016 116.48 116.56 114.25 115.09 2,749,041 -1.68(-1.44%)
Jul 14, 2016 117.50 118.00 116.66 116.77 1,502,076 -0.06(-0.05%)
Jul 13, 2016 117.00 117.16 116.29 116.83 1,537,156 +0.33(+0.28%)
Jul 12, 2016 115.90 117.42 115.60 116.50 2,435,689 +1.04(+0.90%)
Jul 11, 2016 115.70 115.98 115.13 115.46 1,523,057 +0.35(+0.30%)
Jul 08, 2016 113.73 115.24 112.70 115.11 1,962,819 +2.41(+2.14%)
Jul 07, 2016 113.51 113.90 112.51 112.70 2,050,523 -0.82(-0.72%)
Jul 06, 2016 112.63 113.52 111.96 113.52 2,667,246 +0.42(+0.37%)
Jul 05, 2016 113.51 113.56 112.62 113.10 2,041,071 -0.42(-0.37%)
Jul 01, 2016 113.66 113.52 113.52 113.52 2,195,500 +0.23(+0.20%)
Jun 30, 2016 112.32 113.31 112.11 113.29 3,682,559 +1.53(+1.37%)
Jun 29, 2016 111.67 112.02 110.90 111.76 3,603,021 +1.20(+1.09%)
Jun 28, 2016 110.60 111.00 109.58 110.56 2,873,002 +1.27(+1.16%)
Jun 27, 2016 110.34 110.75 108.66 109.29 3,648,356 -2.16(-1.94%)
Jun 24, 2016 112.77 114.90 110.93 111.45 6,814,335 -7.46(-6.27%)
Jun 23, 2016 118.54 118.91 116.50 118.91 2,858,758 -0.12(-0.10%)
Jun 22, 2016 119.94 120.78 118.92 119.03 3,274,965 -0.40(-0.33%)
Jun 21, 2016 119.61 119.84 119.20 119.43 2,040,194 +0.38(+0.32%)
Jun 20, 2016 119.10 120.33 118.89 119.05 2,092,724 +1.48(+1.26%)
Jun 17, 2016 118.09 118.11 116.79 117.57 2,216,526 -0.73(-0.62%)
Jun 16, 2016 116.82 118.52 116.63 118.30 1,569,607 +0.85(+0.72%)
Jun 15, 2016 118.30 118.39 117.33 117.45 1,453,226 -0.64(-0.54%)
Jun 14, 2016 117.08 118.32 117.08 118.09 1,425,344 +1.01(+0.86%)
Jun 13, 2016 117.86 118.94 117.03 117.08 1,992,268 -1.19(-1.01%)
Jun 10, 2016 118.50 118.89 117.94 118.27 1,452,092 -1.17(-0.98%)
Jun 09, 2016 118.35 119.53 117.80 119.44 1,197,211 +0.12(+0.10%)
Jun 08, 2016 119.59 119.95 118.54 119.32 2,072,203 -0.33(-0.28%)
Jun 07, 2016 119.94 120.15 119.24 119.65 1,317,339 +0.05(+0.04%)
Jun 06, 2016 119.00 119.76 118.52 119.60 1,202,927 +0.70(+0.59%)
Jun 03, 2016 118.88 119.00 117.91 118.90 1,196,682 -0.34(-0.29%)
Jun 02, 2016 118.70 119.27 118.00 119.24 1,605,730 +0.23(+0.19%)
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