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 (%)
Feb 28, 2019 160.90 162.00 160.39 161.38 2,017,270 +0.75(+0.47%)
Feb 27, 2019 160.85 161.26 160.13 160.63 1,536,250 -0.71(-0.44%)
Feb 26, 2019 161.62 162.50 161.04 161.34 1,508,591 -0.33(-0.20%)
Feb 25, 2019 162.06 162.41 161.53 161.67 1,346,974 +0.17(+0.11%)
Feb 22, 2019 160.18 161.83 159.96 161.50 1,679,300 +1.97(+1.23%)
Feb 21, 2019 159.58 160.05 158.88 159.53 1,835,726 -0.18(-0.11%)
Feb 20, 2019 159.78 160.12 158.43 159.71 1,918,737 +0.23(+0.14%)
Feb 19, 2019 158.61 160.10 158.19 159.48 1,656,522 +0.25(+0.16%)
Feb 15, 2019 159.08 159.33 158.23 159.23 2,395,200 +1.38(+0.87%)
Feb 14, 2019 157.72 158.84 156.74 157.85 1,552,928 -0.18(-0.11%)
Feb 13, 2019 157.00 158.54 156.86 158.03 1,851,941 +1.40(+0.89%)
Feb 12, 2019 156.03 157.03 155.64 156.63 1,844,944 +1.31(+0.84%)
Feb 11, 2019 156.00 157.30 155.02 155.32 1,410,528 -0.27(-0.17%)
Feb 08, 2019 154.15 155.95 154.02 155.59 2,300,000 +0.41(+0.26%)
Feb 07, 2019 155.85 156.00 154.19 155.18 2,109,763 -1.98(-1.26%)
Feb 06, 2019 157.15 158.03 156.89 157.16 1,375,103 -0.16(-0.10%)
Feb 05, 2019 156.75 157.41 156.55 157.32 1,764,575 +0.77(+0.49%)
Feb 04, 2019 155.00 156.64 154.23 156.55 1,658,869 +1.81(+1.17%)
Feb 01, 2019 154.25 155.22 153.66 154.74 1,957,400 +1.19(+0.77%)
Jan 31, 2019 153.50 154.90 153.12 153.55 1,974,173 -0.54(-0.35%)
Jan 30, 2019 152.52 154.50 151.84 154.09 1,679,363 +2.07(+1.36%)
Jan 29, 2019 152.02 152.41 151.11 152.02 1,939,050 -0.22(-0.14%)
Jan 28, 2019 150.72 152.24 150.20 152.24 2,046,501 +0.39(+0.26%)
Jan 25, 2019 151.58 152.22 150.96 151.85 1,742,700 +1.70(+1.13%)
Jan 24, 2019 148.81 150.31 148.67 150.15 1,947,056 +1.73(+1.17%)
Jan 23, 2019 149.86 150.93 147.44 148.42 1,989,430 -0.55(-0.37%)
Jan 22, 2019 149.50 150.40 147.91 148.97 1,950,252 -1.48(-0.98%)
Jan 18, 2019 150.00 151.40 149.11 150.45 2,470,500 +1.33(+0.89%)
Jan 17, 2019 147.24 149.62 147.24 149.12 1,698,203 +1.24(+0.84%)
Jan 16, 2019 148.78 149.46 147.72 147.88 2,659,346 +0.99(+0.67%)
Jan 15, 2019 145.08 147.50 145.01 146.89 1,543,778 +1.96(+1.35%)
Jan 14, 2019 144.78 145.66 144.15 144.93 1,484,464 -1.30(-0.89%)
Jan 11, 2019 143.01 147.43 143.01 146.23 2,004,100 -0.79(-0.54%)
Jan 10, 2019 144.66 147.13 144.27 147.02 1,836,305 +1.15(+0.79%)
Jan 09, 2019 145.26 147.20 145.14 145.87 2,169,600 +0.73(+0.50%)
Jan 08, 2019 144.63 146.81 142.69 145.14 2,633,498 +3.58(+2.53%)
Jan 07, 2019 140.83 142.37 139.85 141.56 2,283,861 +0.49(+0.35%)
Jan 04, 2019 138.12 141.34 137.50 141.07 2,296,400 +5.28(+3.89%)
Jan 03, 2019 139.13 139.57 135.58 135.79 2,727,258 -4.80(-3.41%)
Jan 02, 2019 138.93 141.19 138.28 140.59 2,059,302 -0.42(-0.30%)
Dec 31, 2018 140.40 141.29 139.39 141.01 1,826,400 +1.19(+0.85%)
Dec 28, 2018 141.01 141.80 138.81 139.82 2,015,500 -0.59(-0.42%)
Dec 27, 2018 137.11 140.41 134.69 140.41 2,682,235 +1.40(+1.01%)
Dec 26, 2018 134.80 139.02 132.63 139.01 2,488,577 +5.34(+3.99%)
Dec 24, 2018 136.58 136.92 133.60 133.67 2,305,300 -3.53(-2.57%)
Dec 21, 2018 141.02 144.85 136.93 137.20 6,236,900 -6.30(-4.39%)
Dec 20, 2018 146.00 147.20 139.49 143.50 6,409,405 -7.46(-4.94%)
Dec 19, 2018 152.29 156.21 149.58 150.96 3,260,997 -1.18(-0.78%)
Dec 18, 2018 153.33 154.03 151.15 152.14 2,582,750 +0.47(+0.31%)
Dec 17, 2018 154.73 154.98 150.88 151.67 2,572,130 -3.86(-2.48%)
Dec 14, 2018 158.33 158.64 155.12 155.53 2,336,100 -4.72(-2.95%)
Dec 13, 2018 159.79 161.09 159.22 160.25 1,886,003 +1.63(+1.03%)
Dec 12, 2018 160.26 161.21 158.53 158.62 2,423,360 +0.32(+0.20%)
Dec 11, 2018 160.00 160.83 157.41 158.30 1,786,296 +0.58(+0.37%)
Dec 10, 2018 157.02 158.65 154.41 157.72 2,280,826 +0.27(+0.17%)
Dec 07, 2018 158.88 160.78 156.24 157.45 3,090,000 -1.80(-1.13%)
Dec 06, 2018 160.71 161.74 156.64 159.25 6,012,004 -4.96(-3.02%)
Dec 04, 2018 166.46 168.37 164.09 164.21 3,108,800 -2.61(-1.56%)
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