Financial News

Accenture Plc (NY: ACN )

335.23 USD +4.08 (+1.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 156.00 156.78 154.91 155.74 2,749,006 -0.29(-0.19%)
May 30, 2018 154.80 156.54 154.53 156.03 1,578,172 +2.49(+1.62%)
May 29, 2018 154.96 155.24 152.66 153.54 2,047,298 -2.45(-1.57%)
May 25, 2018 155.99 155.99 155.99 0 +0.40(+0.26%)
May 24, 2018 155.83 156.05 154.69 155.59 1,911,084 +0.28(+0.18%)
May 23, 2018 155.29 156.06 154.09 155.31 1,737,982 -0.02(-0.01%)
May 22, 2018 156.97 157.43 155.15 155.33 1,757,072 -1.61(-1.03%)
May 21, 2018 156.02 157.42 156.02 156.94 1,652,990 +1.63(+1.05%)
May 18, 2018 155.00 155.93 154.64 155.31 1,517,375 +0.38(+0.25%)
May 17, 2018 154.41 155.72 153.82 154.93 1,615,325 +0.85(+0.55%)
May 16, 2018 154.50 155.05 153.66 154.08 1,946,923 +0.01(+0.01%)
May 15, 2018 154.73 154.80 153.38 154.07 1,774,297 -1.50(-0.96%)
May 14, 2018 157.32 157.65 155.31 155.57 1,636,653 -1.51(-0.96%)
May 11, 2018 156.54 157.62 155.82 157.08 1,211,574 +0.54(+0.34%)
May 10, 2018 154.99 157.00 154.43 156.54 1,299,395 +1.92(+1.24%)
May 09, 2018 152.90 154.98 152.20 154.62 1,515,270 +2.68(+1.76%)
May 08, 2018 151.35 152.50 151.03 151.94 1,770,139 -0.36(-0.24%)
May 07, 2018 152.95 153.08 151.84 152.30 2,056,987 -1.14(-0.74%)
May 04, 2018 150.71 153.96 150.35 153.44 1,504,132 +1.71(+1.13%)
May 03, 2018 150.30 152.04 149.14 151.73 1,725,045 +1.02(+0.68%)
May 02, 2018 151.72 152.09 150.41 150.71 1,642,051 -1.21(-0.80%)
May 01, 2018 151.09 151.95 150.12 151.92 1,204,794 +0.72(+0.48%)
Apr 30, 2018 153.17 153.26 151.18 151.20 1,504,694 -1.19(-0.78%)
Apr 27, 2018 152.29 152.97 151.19 152.39 1,179,514 +0.10(+0.07%)
Apr 26, 2018 150.93 153.13 150.60 152.29 1,634,609 +2.20(+1.47%)
Apr 25, 2018 151.50 151.50 148.43 150.09 2,040,159 -0.98(-0.65%)
Apr 24, 2018 153.57 154.34 149.85 151.07 1,922,646 -1.97(-1.29%)
Apr 23, 2018 153.23 153.46 152.11 153.04 1,533,001 +0.63(+0.41%)
Apr 20, 2018 154.02 154.75 151.90 152.41 2,301,966 -2.18(-1.41%)
Apr 19, 2018 155.00 155.21 153.62 154.59 1,512,894 -0.93(-0.60%)
Apr 18, 2018 154.35 155.70 153.34 155.52 1,975,665 +1.28(+0.83%)
Apr 17, 2018 152.65 154.59 152.08 154.24 2,702,290 +2.82(+1.86%)
Apr 16, 2018 151.45 152.05 150.48 151.42 2,151,649 +1.29(+0.86%)
Apr 13, 2018 151.00 151.41 149.46 150.13 1,607,799 +0.04(+0.03%)
Apr 12, 2018 149.18 151.13 148.93 150.09 2,005,562 +1.69(+1.14%)
Apr 11, 2018 149.40 149.87 148.16 148.40 1,734,854 -3.65(-2.40%)
Apr 10, 2018 149.99 152.74 149.84 152.05 2,268,187 +3.80(+2.56%)
Apr 09, 2018 148.26 150.43 148.01 148.25 1,465,659 +0.87(+0.59%)
Apr 06, 2018 149.90 150.79 146.19 147.38 1,927,191 -4.19(-2.76%)
Apr 05, 2018 151.10 152.07 150.01 151.57 2,037,128 +1.60(+1.07%)
Apr 04, 2018 146.69 150.48 146.06 149.97 2,161,074 +1.18(+0.79%)
Apr 03, 2018 148.49 148.97 146.05 148.79 2,363,306 +0.81(+0.55%)
Apr 02, 2018 151.82 151.82 146.50 147.98 2,845,793 -5.52(-3.60%)
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%)
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