Financial News

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 155.55 155.55 155.55 0 +0.40(+0.26%)
Aug 30, 2018 156.00 156.19 154.69 155.15 1,608,611 -1.05(-0.67%)
Aug 29, 2018 154.15 156.33 154.15 156.19 1,489,966 +1.93(+1.25%)
Aug 28, 2018 154.00 154.47 153.26 154.26 1,813,534 +0.74(+0.48%)
Aug 27, 2018 153.44 153.88 152.85 153.53 1,529,059 +0.91(+0.60%)
Aug 24, 2018 152.64 153.45 151.81 152.62 1,921,894 +0.63(+0.41%)
Aug 23, 2018 151.79 153.16 151.79 151.99 1,412,113 +0.26(+0.17%)
Aug 22, 2018 151.52 152.60 151.20 151.73 1,287,309 +0.28(+0.19%)
Aug 21, 2018 152.26 152.63 151.36 151.45 1,403,880 -0.47(-0.31%)
Aug 20, 2018 152.12 152.39 151.62 151.91 1,397,552 +0.21(+0.14%)
Aug 17, 2018 150.40 151.96 150.02 151.70 2,953,599 +1.84(+1.23%)
Aug 16, 2018 148.86 150.19 148.60 149.86 2,127,098 +2.28(+1.55%)
Aug 15, 2018 147.72 148.53 146.98 147.58 1,814,547 -0.76(-0.52%)
Aug 14, 2018 147.29 148.70 147.10 148.35 2,264,278 +0.93(+0.63%)
Aug 13, 2018 147.88 148.95 147.25 147.42 1,728,284 -0.41(-0.28%)
Aug 10, 2018 147.25 148.56 147.09 147.83 1,471,908 +0.04(+0.02%)
Aug 09, 2018 148.24 148.81 147.70 147.79 1,871,744 -0.46(-0.31%)
Aug 08, 2018 148.22 148.72 148.03 148.25 1,221,090 -0.06(-0.04%)
Aug 07, 2018 148.29 148.96 148.12 148.31 1,538,804 +0.57(+0.39%)
Aug 06, 2018 147.45 148.13 146.82 147.74 1,234,539 +0.19(+0.13%)
Aug 03, 2018 147.66 148.07 146.25 147.54 1,607,013 +0.20(+0.14%)
Aug 02, 2018 145.64 147.48 145.22 147.34 1,929,248 +0.41(+0.28%)
Aug 01, 2018 147.49 148.48 146.37 146.94 2,239,690 +0.35(+0.24%)
Jul 31, 2018 147.48 148.40 146.18 146.59 2,959,354 -0.08(-0.06%)
Jul 30, 2018 149.27 149.43 145.44 146.67 2,775,086 -2.39(-1.60%)
Jul 27, 2018 152.14 152.50 148.23 149.06 2,938,926 -2.90(-1.91%)
Jul 26, 2018 154.01 154.67 151.86 151.96 2,421,698 -1.76(-1.14%)
Jul 25, 2018 151.81 153.75 151.81 153.72 2,483,802 +1.76(+1.16%)
Jul 24, 2018 153.03 153.20 151.17 151.96 2,766,728 -0.73(-0.48%)
Jul 23, 2018 152.66 153.14 152.27 152.69 1,938,270 -0.52(-0.34%)
Jul 20, 2018 153.53 153.02 153.20 1,207,428 -0.34(-0.22%)
Jul 19, 2018 152.92 153.89 152.27 153.54 2,233,679 +0.47(+0.31%)
Jul 18, 2018 154.08 154.08 152.70 153.07 2,398,298 -1.55(-1.00%)
Jul 17, 2018 153.72 155.44 153.65 154.63 2,516,589 +0.39(+0.26%)
Jul 16, 2018 154.70 155.00 154.00 154.23 1,655,153 -0.41(-0.27%)
Jul 13, 2018 154.34 155.03 154.22 154.65 1,543,785 +0.06(+0.04%)
Jul 12, 2018 154.12 154.70 153.63 154.59 1,866,212 +1.58(+1.03%)
Jul 11, 2018 152.17 153.74 151.45 153.01 1,419,953 -0.14(-0.09%)
Jul 10, 2018 153.19 154.35 153.04 153.15 2,250,062 +0.30(+0.20%)
Jul 09, 2018 151.81 152.96 151.81 152.84 1,794,416 +1.49(+0.99%)
Jul 06, 2018 151.59 151.96 149.97 151.35 2,000,416 -0.27(-0.18%)
Jul 05, 2018 150.61 151.67 150.11 151.62 2,625,889 +1.34(+0.89%)
Jul 03, 2018 150.28 150.28 150.28 0 +0.10(+0.07%)
Jul 02, 2018 148.95 150.35 148.40 150.18 2,477,567 -0.33(-0.22%)
Jun 29, 2018 151.06 152.32 149.99 150.51 3,940,844 -0.84(-0.55%)
Jun 28, 2018 147.66 152.32 146.93 151.34 6,305,384 +8.43(+5.90%)
Jun 27, 2018 144.59 146.01 142.88 142.92 3,468,989 -1.40(-0.97%)
Jun 26, 2018 144.01 144.99 143.67 144.32 2,351,385 +0.64(+0.45%)
Jun 25, 2018 145.36 145.42 142.93 143.67 3,407,007 -3.19(-2.17%)
Jun 22, 2018 147.66 147.66 145.77 146.86 4,110,787 -0.37(-0.25%)
Jun 21, 2018 148.47 148.98 146.86 147.23 2,211,067 -1.60(-1.08%)
Jun 20, 2018 149.97 150.31 148.73 148.83 2,202,980 -1.42(-0.94%)
Jun 19, 2018 149.16 150.28 148.40 150.25 2,798,133 +0.40(+0.26%)
Jun 18, 2018 149.04 149.95 148.00 149.85 1,945,422 -0.55(-0.37%)
Jun 15, 2018 150.61 149.74 150.41 9,305,698 +0.66(+0.44%)
Jun 14, 2018 150.27 150.84 149.17 149.74 2,080,833 -0.24(-0.16%)
Jun 13, 2018 150.05 151.12 149.61 149.98 2,562,558 +0.16(+0.11%)
Jun 12, 2018 150.37 150.89 149.46 149.82 3,131,784 +0.08(+0.06%)
Jun 11, 2018 148.61 150.54 148.61 149.74 2,150,397 +0.53(+0.36%)
Jun 08, 2018 147.86 149.35 147.77 149.20 1,875,194 +1.44(+0.97%)
Jun 07, 2018 149.73 149.83 146.84 147.77 1,943,507 -1.93(-1.29%)
Jun 06, 2018 149.74 149.70 1,925,217 +2.57(+1.74%)
Jun 05, 2018 146.43 147.54 146.33 147.13 1,909,170 +0.45(+0.31%)
Jun 04, 2018 145.96 147.21 145.42 146.68 1,610,577 +0.50(+0.34%)
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