Financial News

Accenture Plc (NY: ACN )

368.49 USD +11.09 (+3.10%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 153.50 153.50 153.50 0 +6.09(+4.13%)
Mar 28, 2018 149.68 150.35 147.34 147.41 2,965,696 -1.45(-0.97%)
Mar 27, 2018 153.23 153.66 147.80 148.86 3,212,019 -3.99(-2.61%)
Mar 26, 2018 149.00 153.17 149.00 152.85 4,230,611 +5.50(+3.73%)
Mar 23, 2018 151.33 152.47 147.16 147.35 4,039,806 -2.88(-1.92%)
Mar 22, 2018 156.75 157.94 149.73 150.23 8,202,145 -11.80(-7.28%)
Mar 21, 2018 163.20 163.72 161.93 162.03 3,452,145 -0.85(-0.52%)
Mar 20, 2018 160.95 163.15 160.95 162.88 2,249,343 +2.26(+1.41%)
Mar 19, 2018 160.56 161.50 159.37 160.62 1,890,033 -0.27(-0.17%)
Mar 16, 2018 162.61 163.29 160.88 160.89 4,018,631 -1.97(-1.21%)
Mar 15, 2018 161.29 163.49 160.89 162.86 1,840,336 +1.86(+1.16%)
Mar 14, 2018 162.76 163.20 160.42 161.00 2,214,813 -1.49(-0.92%)
Mar 13, 2018 162.12 164.30 162.06 162.49 2,742,227 +0.80(+0.49%)
Mar 12, 2018 162.00 162.77 161.02 161.69 2,105,433 +0.18(+0.11%)
Mar 09, 2018 159.65 161.83 159.21 161.51 2,988,026 +3.01(+1.90%)
Mar 08, 2018 159.01 159.42 158.04 158.50 3,063,576 -0.05(-0.03%)
Mar 07, 2018 158.96 158.55 3,142,639 +0.52(+0.33%)
Mar 06, 2018 159.17 160.15 156.98 158.03 2,048,358 -0.82(-0.52%)
Mar 05, 2018 157.17 159.66 156.99 158.85 1,936,791 +1.35(+0.86%)
Mar 02, 2018 155.21 157.63 154.69 157.50 2,960,136 +1.35(+0.86%)
Mar 01, 2018 161.28 161.59 155.88 156.15 3,005,395 -4.86(-3.02%)
Feb 28, 2018 162.90 164.39 160.95 161.01 2,002,240 -1.54(-0.95%)
Feb 27, 2018 164.80 165.58 162.55 162.55 1,820,815 -2.19(-1.33%)
Feb 26, 2018 163.82 164.83 162.91 164.74 1,782,844 +1.79(+1.10%)
Feb 23, 2018 161.10 163.05 160.32 162.95 1,577,234 +2.63(+1.64%)
Feb 22, 2018 159.90 160.32 1,507,676 -0.14(-0.09%)
Feb 21, 2018 161.59 163.76 160.42 160.46 1,624,903 -0.98(-0.61%)
Feb 20, 2018 162.38 162.72 161.07 161.44 1,421,248 -1.22(-0.75%)
Feb 16, 2018 162.66 162.66 162.66 0 +1.60(+0.99%)
Feb 15, 2018 160.39 161.11 158.62 161.06 1,827,241 +1.27(+0.79%)
Feb 14, 2018 156.01 160.12 155.15 159.79 2,583,153 +2.95(+1.88%)
Feb 13, 2018 154.20 156.99 153.99 156.84 2,036,171 +1.89(+1.22%)
Feb 12, 2018 154.67 156.47 153.90 154.95 2,268,712 +1.11(+0.72%)
Feb 09, 2018 151.69 154.99 148.79 153.84 3,656,802 +3.33(+2.21%)
Feb 08, 2018 155.31 155.47 150.37 150.51 2,574,676 -4.64(-2.99%)
Feb 07, 2018 154.22 158.93 153.07 155.15 2,913,149 +0.46(+0.30%)
Feb 06, 2018 150.29 155.18 149.43 154.69 3,900,559 +0.57(+0.37%)
Feb 05, 2018 156.12 158.81 150.88 154.12 3,695,334 -2.78(-1.77%)
Feb 02, 2018 159.98 160.27 156.63 156.90 2,183,611 -3.56(-2.22%)
Feb 01, 2018 160.15 161.13 159.54 160.46 1,689,310 -0.24(-0.15%)
Jan 31, 2018 160.09 160.95 159.73 160.70 1,865,280 +1.00(+0.63%)
Jan 30, 2018 160.96 161.16 159.11 159.70 1,699,808 -1.49(-0.92%)
Jan 29, 2018 162.33 162.60 160.97 161.19 1,314,847 -1.36(-0.84%)
Jan 26, 2018 161.25 162.58 160.33 162.55 1,950,655 +1.76(+1.09%)
Jan 25, 2018 161.12 161.62 160.62 160.79 1,327,113 +0.19(+0.12%)
Jan 24, 2018 161.20 161.99 160.54 160.60 1,951,898 -0.28(-0.17%)
Jan 23, 2018 161.29 162.05 160.64 160.88 1,635,846 -0.55(-0.34%)
Jan 22, 2018 161.21 161.88 160.82 161.43 1,719,861 -0.32(-0.20%)
Jan 19, 2018 161.60 162.50 160.20 161.75 2,246,733 +0.81(+0.50%)
Jan 18, 2018 160.13 161.08 159.82 160.94 1,688,369 +0.73(+0.46%)
Jan 17, 2018 159.10 160.47 158.81 160.21 2,143,095 +2.25(+1.42%)
Jan 16, 2018 160.25 160.37 157.91 157.96 2,858,729 -2.15(-1.34%)
Jan 12, 2018 160.11 160.11 160.11 0 +1.00(+0.63%)
Jan 11, 2018 158.90 159.40 158.05 159.11 1,809,360 +0.21(+0.13%)
Jan 10, 2018 158.90 1,624,075 -0.56(-0.35%)
Jan 09, 2018 158.50 159.48 157.45 159.46 3,204,943 +0.53(+0.33%)
Jan 08, 2018 157.37 159.01 156.84 158.93 2,616,907 +1.26(+0.80%)
Jan 05, 2018 156.61 157.72 156.13 157.67 1,597,608 +1.29(+0.82%)
Jan 04, 2018 155.00 156.86 154.77 156.38 1,777,024 +1.83(+1.18%)
Jan 03, 2018 152.99 154.99 152.99 154.55 2,064,131 +0.71(+0.46%)
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