ACN - Accenture plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017151.81152.75150.41151.42151.421,586,000
Dec 12, 2017150.61152.80149.96152.10152.102,317,900
Dec 11, 2017150.55151.14150.13150.69150.691,983,300
Dec 08, 2017149.10150.59148.72150.53150.531,736,000
Dec 07, 2017148.00148.66147.24148.60148.601,526,400
Dec 06, 2017147.98148.48147.27148.27148.271,363,400
Dec 05, 2017147.24148.48146.79147.67147.671,398,900
Dec 04, 2017147.50147.97146.08147.15147.152,099,800
Dec 01, 2017147.70148.36145.75146.57146.571,971,600
Nov 30, 2017147.00148.60146.80148.01148.012,837,100
Nov 29, 2017148.56148.56145.23146.95146.951,973,000
Nov 28, 2017148.01148.49146.65148.04148.041,925,900
Nov 27, 2017148.00148.10147.43147.50147.501,352,100
Nov 24, 2017148.17148.17146.80147.63147.63601,800
Nov 22, 2017147.85148.32147.03147.11147.111,263,700
Nov 21, 2017147.00148.47146.41148.01148.011,732,000
Nov 20, 2017145.37146.85144.88146.57146.571,602,600
Nov 17, 2017146.39146.79144.75145.45145.452,557,100
Nov 16, 2017144.96147.28144.60147.04147.042,040,100
Nov 15, 2017144.41145.00143.68144.26144.261,792,800
Nov 14, 2017143.41145.50142.77144.96144.961,811,900
Nov 13, 2017143.61144.28143.16143.92143.921,456,200
Nov 10, 2017143.52144.07142.70143.89143.89922,500
Nov 09, 2017144.61144.73142.97143.83143.831,288,500
Nov 08, 2017143.76145.00143.00144.89144.891,208,300
Nov 07, 2017144.48144.48142.94143.50143.501,284,400
Nov 06, 2017143.12144.21142.29143.93143.931,488,700
Nov 03, 2017143.43144.69143.10144.04144.041,336,000
Nov 02, 2017142.50143.78141.93143.43143.431,585,200
Nov 01, 2017142.26143.19141.47142.96142.962,060,100
Oct 31, 2017143.18143.29142.16142.36142.362,255,300
Oct 30, 2017143.39143.78142.13143.29143.292,145,000
Oct 27, 2017142.64143.61141.99143.28143.282,367,600
Oct 26, 2017141.58142.91141.34141.97141.971,965,500
Oct 25, 2017139.00141.24138.66141.16141.162,354,700
Oct 24, 2017139.34139.43138.05138.91138.911,215,000
Oct 23, 2017139.75140.17139.05139.33139.331,518,200
Oct 20, 2017139.17139.50138.51139.49139.491,368,900
Oct 19, 2017137.45138.67136.84138.62138.621,351,700
Oct 18, 2017138.23138.63137.36137.42137.421,584,800
Oct 18, 20171.33 Dividend
Oct 17, 2017138.91139.28138.28138.65137.321,446,700
Oct 16, 2017139.43139.57138.12139.09137.761,453,100
Oct 13, 2017139.58140.00138.20139.20137.861,687,200
Oct 12, 2017136.98139.65136.14139.20137.862,872,200
Oct 11, 2017137.19137.52136.41136.91135.602,648,200
Oct 10, 2017137.00138.00136.85137.52136.201,804,100
Oct 09, 2017136.25137.00136.03136.99135.681,012,100
Oct 06, 2017136.16136.97135.72136.25134.941,275,700
Oct 05, 2017135.50136.37135.27136.22134.911,666,100
Oct 04, 2017134.52135.68134.46135.16133.862,193,000
Oct 03, 2017134.84135.97133.66134.25132.962,534,900
Oct 02, 2017135.23135.84134.62135.44134.142,667,500
Sep 29, 2017136.91137.57134.84135.07133.773,312,000
Sep 28, 2017132.79137.68132.27136.32135.014,246,400
Sep 27, 2017137.32137.54136.12136.64135.333,885,500
Sep 26, 2017138.50138.70136.75136.84135.532,911,500
Sep 25, 2017137.94138.27137.26138.16136.832,463,200
Sep 22, 2017136.68138.00136.50137.90136.581,918,500
Sep 21, 2017137.95138.12136.57136.66135.352,007,000
Sep 20, 2017136.01138.15136.01138.01136.691,997,700
Sep 19, 2017137.00137.79136.71136.71135.402,379,600
Sep 18, 2017135.49137.35135.49136.94135.632,496,500
Sep 15, 2017135.00135.65134.04135.35134.053,713,500
Sep 14, 2017134.50135.24134.00134.86133.573,290,500
Sep 13, 2017135.91136.17134.21134.78133.493,078,600
Sep 12, 2017136.56136.95136.01136.22134.911,658,800
Sep 11, 2017134.62136.26133.61136.23134.921,667,200
Sep 08, 2017134.41134.97133.65133.72132.442,178,800
Sep 07, 2017131.50134.83131.36134.24132.952,094,800
Sep 06, 2017130.21131.38130.05131.12129.861,549,900
Sep 05, 2017130.10130.39129.10129.77128.532,442,400
Sep 01, 2017130.95130.95129.87130.10128.851,528,300
Aug 31, 2017130.00130.92129.83130.76129.512,003,500
Aug 30, 2017129.65129.96129.09129.79128.541,149,100
Aug 29, 2017128.47129.99128.29129.66128.421,170,800
Aug 28, 2017129.71129.90129.02129.24128.00999,900
Aug 25, 2017129.32129.78129.18129.39128.151,252,400
Aug 24, 2017128.59129.08128.27128.67127.441,099,000
Aug 23, 2017128.68129.14128.28128.36127.131,543,300
Aug 22, 2017128.56129.47127.99129.31128.07959,500
Aug 21, 2017127.49128.31127.26128.17126.941,284,500
Aug 18, 2017127.73128.29127.27127.44126.221,263,500
Aug 17, 2017129.88130.03127.56127.59126.371,567,200
Aug 16, 2017129.66130.49129.40130.03128.781,935,500
Aug 15, 2017129.41129.80128.74129.38128.141,152,500
Aug 14, 2017128.88129.87128.63129.69128.451,417,200
Aug 11, 2017128.67128.71128.12128.20126.971,105,500
Aug 10, 2017129.22129.78128.19128.24127.011,800,900
Aug 09, 2017129.01129.78128.92129.62128.381,216,900
Aug 08, 2017129.32129.89128.94129.13127.891,099,500
Aug 07, 2017129.83130.35129.38129.68128.44952,900
Aug 04, 2017130.06130.67129.54130.20128.951,283,200
Aug 03, 2017129.22130.28127.99130.02128.773,559,700
Aug 02, 2017129.70129.84128.53128.62127.391,318,300
Aug 01, 2017129.10129.89128.95129.86128.613,465,700
Jul 31, 2017128.50129.16128.19128.82127.581,584,400
Jul 28, 2017127.98128.53127.31128.40127.171,133,900
Jul 27, 2017129.70129.70127.42128.16126.932,097,000
Jul 26, 2017129.00129.61128.74129.51128.271,615,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...