ACN: Historical Prices for ACCENTURE PLC.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.22	40.60	39.38	40.54	3,413,800	40.54
20-Nov-09	39.70	39.92	39.41	39.83	3,594,700	39.83
19-Nov-09	39.93	40.05	39.62	39.75	2,627,600	39.75
18-Nov-09	40.32	40.44	39.92	40.00	3,774,100	40.00
17-Nov-09	39.83	40.50	39.78	40.25	4,617,600	40.25
16-Nov-09	39.71	39.94	39.52	39.92	3,233,500	39.92
13-Nov-09	39.43	39.58	38.95	39.55	3,492,300	39.55
12-Nov-09	39.09	39.52	38.98	39.44	2,811,900	39.44
11-Nov-09	39.31	39.38	38.80	39.10	3,334,400	39.10
10-Nov-09	39.75	39.75	39.30	39.42	3,089,800	39.42
9-Nov-09	39.10	40.00	39.01	39.98	5,541,300	39.98
6-Nov-09	38.82	39.27	38.52	39.25	4,861,800	39.25
5-Nov-09	38.22	38.98	38.10	38.97	5,847,200	38.97
4-Nov-09	38.19	38.84	38.01	38.51	4,772,400	38.51
3-Nov-09	37.43	38.14	37.43	38.14	4,929,800	38.14
2-Nov-09	37.00	37.73	36.93	37.65	4,059,000	37.65
30-Oct-09	37.64	37.72	37.07	37.08	5,085,000	37.08
29-Oct-09	36.53	37.87	36.53	37.61	4,402,700	37.61
28-Oct-09	37.00	37.47	37.00	37.27	4,992,700	37.27
27-Oct-09	37.46	37.68	37.04	37.36	3,733,900	37.36
26-Oct-09	37.89	38.02	37.07	37.40	2,886,000	37.40
23-Oct-09	37.70	38.40	37.70	37.77	2,903,000	37.77
22-Oct-09	38.57	38.60	37.51	37.66	5,475,800	37.66
21-Oct-09	38.16	38.97	37.94	38.39	4,318,400	38.39
20-Oct-09	38.37	38.63	37.97	38.15	4,784,100	38.15
19-Oct-09	38.12	38.82	38.00	38.69	8,037,200	38.69
16-Oct-09	38.30	39.40	37.69	39.12	6,575,800	39.12
15-Oct-09	39.15	39.15	38.64	38.80	4,816,000	38.80
14-Oct-09	39.25	39.45	38.95	39.26	4,658,900	39.26
14-Oct-09	$ 0.75 Dividend
13-Oct-09	39.52	39.52	38.83	39.42	4,588,500	38.67
12-Oct-09	39.00	39.51	38.90	39.51	6,621,900	38.76
9-Oct-09	38.99	39.12	38.55	39.07	3,099,700	38.33
8-Oct-09	38.49	39.31	38.40	39.14	4,345,900	38.40
7-Oct-09	38.07	38.59	38.01	38.41	4,686,400	37.68
6-Oct-09	37.71	38.44	37.70	38.33	6,850,300	37.60
5-Oct-09	37.69	38.24	37.40	37.99	6,793,200	37.27
2-Oct-09	37.11	38.24	36.90	37.50	11,315,600	36.79
1-Oct-09	37.04	37.50	36.39	36.53	6,463,200	35.83
30-Sep-09	37.50	37.55	36.94	37.27	4,686,100	36.56
29-Sep-09	37.79	37.80	37.01	37.25	4,714,100	36.54
28-Sep-09	37.29	38.07	37.05	37.89	6,418,300	37.17
25-Sep-09	35.59	36.53	35.53	36.12	3,620,400	35.43
24-Sep-09	36.37	36.73	35.89	35.96	5,229,500	35.28
23-Sep-09	36.93	36.97	36.37	36.40	5,188,600	35.71
22-Sep-09	36.14	36.99	35.94	36.94	7,884,400	36.24
21-Sep-09	35.75	36.20	35.25	36.06	2,782,300	35.37
18-Sep-09	36.36	36.45	35.84	35.84	3,892,600	35.16
17-Sep-09	35.81	36.43	35.81	36.26	3,196,800	35.57
16-Sep-09	35.62	36.44	35.62	36.44	4,788,200	35.75
15-Sep-09	35.71	35.89	35.26	35.81	5,247,100	35.13
14-Sep-09	35.32	36.11	35.22	35.81	4,333,300	35.13
11-Sep-09	35.28	35.90	35.12	35.70	5,832,400	35.02
10-Sep-09	34.69	35.31	34.61	35.14	6,226,100	34.47
9-Sep-09	34.49	34.87	34.31	34.75	6,901,900	34.09
8-Sep-09	34.91	35.08	34.40	34.50	7,699,400	33.84
4-Sep-09	34.43	35.02	34.26	34.69	5,707,800	34.03
3-Sep-09	33.61	34.45	33.47	34.41	10,567,800	33.76
2-Sep-09	33.50	33.89	33.31	33.33	10,751,400	32.70
1-Sep-09	33.25	33.68	32.89	33.21	20,331,300	32.58
31-Aug-09	33.85	34.09	33.00	33.00	67,461,400	32.37
28-Aug-09	35.17	35.34	34.06	34.20	8,440,100	33.55
27-Aug-09	35.00	35.18	34.77	35.12	5,032,800	34.45
26-Aug-09	34.86	35.35	34.61	35.07	6,331,200	34.40
25-Aug-09	35.46	35.58	34.53	34.64	6,952,000	33.98
24-Aug-09	35.35	35.91	35.28	35.56	3,327,800	34.88
21-Aug-09	36.41	36.51	35.37	35.46	6,521,400	34.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions