ACN Historical Prices | Accenture plc. Class A Ordinary Stock

Dow

1.35% Nasdaq

1.12%

Accenture plc (ACN)

-NYSE

81.83 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	82.87	83.03	81.82	81.83	1,876,400	81.83
Jun 18, 2013	82.64	83.30	82.14	82.93	1,862,600	82.93
Jun 17, 2013	81.28	82.95	81.11	82.45	2,473,400	82.45
Jun 14, 2013	80.91	81.65	80.32	80.55	1,367,400	80.55
Jun 13, 2013	79.89	81.38	79.44	81.08	2,150,500	81.08
Jun 12, 2013	80.84	81.00	79.65	79.71	1,462,600	79.71
Jun 11, 2013	80.64	81.60	80.36	80.41	1,971,000	80.41
Jun 10, 2013	81.28	81.59	80.60	81.55	2,127,600	81.55
Jun 7, 2013	80.84	80.95	80.06	80.90	2,916,700	80.90
Jun 6, 2013	79.74	80.05	78.77	79.55	2,721,400	79.55
Jun 5, 2013	81.25	81.25	79.37	79.58	2,433,400	79.58
Jun 4, 2013	82.00	82.29	80.94	81.25	3,340,300	81.25
Jun 3, 2013	82.48	82.61	81.60	82.10	2,018,900	82.10
May 31, 2013	82.25	83.50	82.00	82.11	3,134,700	82.11
May 30, 2013	83.02	83.40	82.78	82.84	2,195,600	82.84
May 29, 2013	82.52	83.37	82.35	82.95	2,457,800	82.95
May 28, 2013	83.27	83.44	82.76	83.09	2,105,300	83.09
May 24, 2013	82.04	82.39	80.78	82.22	2,207,000	82.22
May 23, 2013	81.76	82.75	81.10	82.52	2,742,800	82.52
May 22, 2013	82.97	84.22	82.20	82.52	3,092,700	82.52
May 21, 2013	82.65	83.33	82.12	82.90	2,674,600	82.90
May 20, 2013	82.94	83.82	82.33	82.53	3,026,700	82.53
May 17, 2013	80.70	82.24	80.50	82.24	2,567,600	82.24
May 16, 2013	80.56	81.52	79.29	80.61	2,528,800	80.61
May 15, 2013	80.50	80.94	79.82	80.76	2,382,900	80.76
May 14, 2013	79.91	80.63	79.86	80.55	2,264,900	80.55
May 13, 2013	80.06	80.69	79.85	79.92	1,739,400	79.92
May 10, 2013	80.34	81.48	80.15	80.48	2,193,600	80.48
May 9, 2013	79.74	80.77	79.69	80.09	2,155,200	80.09
May 8, 2013	79.13	80.00	79.00	80.00	3,095,000	80.00
May 7, 2013	78.87	79.35	78.74	79.05	2,567,800	79.05
May 6, 2013	79.40	79.85	78.74	78.82	4,917,800	78.82
May 3, 2013	80.08	80.29	79.24	79.50	3,485,800	79.50
May 2, 2013	80.15	80.77	79.34	79.49	3,432,600	79.49
May 1, 2013	81.44	82.18	79.71	79.77	3,600,800	79.77
Apr 30, 2013	80.92	81.44	80.03	81.44	3,333,600	81.44
Apr 29, 2013	78.66	81.45	78.63	81.13	3,947,700	81.13
Apr 26, 2013	78.61	79.38	78.46	78.66	2,683,300	78.66
Apr 25, 2013	78.00	79.66	77.88	79.33	3,477,400	79.33
Apr 24, 2013	76.43	77.91	76.43	77.81	3,654,900	77.81
Apr 23, 2013	75.29	77.20	75.01	76.30	3,285,900	76.30
Apr 22, 2013	75.00	75.13	74.19	74.94	2,333,800	74.94
Apr 19, 2013	75.02	75.39	74.21	74.74	5,591,800	74.74
Apr 18, 2013	76.99	77.15	75.48	75.57	3,530,000	75.57
Apr 17, 2013	76.79	77.23	76.42	76.70	3,184,300	76.70
Apr 16, 2013	76.00	77.56	75.61	77.49	3,439,600	77.49
Apr 15, 2013	76.93	77.06	75.23	75.24	2,929,100	75.24
Apr 12, 2013	77.00	77.37	76.17	77.23	2,985,200	77.23
Apr 11, 2013	76.97	77.94	76.81	77.78	2,533,900	77.78
Apr 10, 2013	75.56	77.12	75.50	77.01	3,405,900	77.01
Apr 9, 2013	76.76	76.95	75.93	76.21	1,975,500	76.21
Apr 8, 2013	76.14	76.62	75.90	76.55	1,950,800	76.55
Apr 5, 2013	75.76	76.36	75.52	76.25	2,077,200	76.25
Apr 4, 2013	76.86	76.92	76.31	76.61	1,796,400	76.61
Apr 3, 2013	76.84	77.00	76.13	76.60	2,986,600	76.60
Apr 2, 2013	76.10	76.98	75.91	76.67	2,686,700	76.67
Apr 1, 2013	76.07	76.45	75.55	75.85	2,017,100	75.85
Mar 28, 2013	73.79	76.14	72.42	75.97	4,040,700	75.97
Mar 27, 2013	74.18	75.04	74.10	74.88	2,481,200	74.88
Mar 26, 2013	74.00	74.73	73.84	74.54	2,040,600	74.54
Mar 25, 2013	74.20	74.32	73.22	73.41	3,397,400	73.41
Mar 22, 2013	74.30	74.74	73.33	73.88	3,308,100	73.88
Mar 21, 2013	75.83	76.00	74.07	74.30	3,844,700	74.30
Mar 20, 2013	76.34	76.80	76.13	76.49	2,497,500	76.49
Mar 19, 2013	77.16	77.22	75.81	76.18	2,801,700	76.18
Mar 18, 2013	75.87	77.27	75.86	76.81	2,578,400	76.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ACN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Accenture plc (ACN)