ACN - Accenture plc
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 186.87 | 188.13 | 186.61 | 187.08 | 187.08 | 2,896,700 |
| Oct 17, 2019 | 186.96 | 187.33 | 185.16 | 186.04 | 186.04 | 1,486,500 |
| Oct 16, 2019 | 184.59 | 186.99 | 184.16 | 186.57 | 186.57 | 1,923,100 |
| Oct 16, 2019 | 0.8 Dividend | |||||
| Oct 15, 2019 | 185.82 | 187.38 | 185.56 | 187.00 | 186.20 | 1,462,400 |
| Oct 14, 2019 | 185.36 | 186.33 | 184.22 | 185.50 | 184.71 | 1,348,400 |
| Oct 11, 2019 | 185.71 | 187.71 | 184.74 | 184.97 | 184.18 | 2,381,200 |
| Oct 10, 2019 | 183.83 | 184.87 | 182.60 | 183.83 | 183.04 | 1,999,700 |
| Oct 09, 2019 | 183.79 | 185.30 | 183.22 | 184.34 | 183.55 | 1,683,100 |
| Oct 08, 2019 | 185.41 | 185.72 | 182.00 | 182.20 | 181.42 | 2,200,000 |
| Oct 07, 2019 | 188.29 | 188.70 | 186.79 | 186.81 | 186.01 | 1,596,400 |
| Oct 04, 2019 | 186.81 | 189.82 | 186.10 | 189.64 | 188.83 | 1,568,800 |
| Oct 03, 2019 | 185.32 | 186.09 | 182.85 | 185.81 | 185.02 | 2,172,800 |
| Oct 02, 2019 | 188.34 | 188.65 | 182.89 | 184.85 | 184.06 | 2,930,700 |
| Oct 01, 2019 | 192.60 | 193.37 | 189.41 | 189.62 | 188.81 | 2,066,900 |
| Sep 30, 2019 | 191.49 | 193.35 | 191.41 | 192.35 | 191.53 | 2,025,200 |
| Sep 27, 2019 | 193.56 | 193.58 | 190.39 | 191.38 | 190.56 | 2,012,500 |
| Sep 26, 2019 | 188.06 | 193.34 | 187.28 | 192.12 | 191.30 | 3,594,600 |
| Sep 25, 2019 | 191.60 | 192.00 | 188.71 | 190.87 | 190.05 | 2,825,100 |
| Sep 24, 2019 | 194.44 | 195.87 | 189.78 | 190.14 | 189.33 | 2,950,200 |
| Sep 23, 2019 | 192.33 | 193.94 | 192.01 | 192.84 | 192.02 | 1,516,300 |
| Sep 20, 2019 | 195.05 | 196.23 | 192.45 | 193.09 | 192.26 | 2,541,000 |
| Sep 19, 2019 | 194.48 | 196.13 | 194.22 | 194.67 | 193.84 | 1,567,900 |
| Sep 18, 2019 | 194.18 | 194.59 | 191.54 | 194.13 | 193.30 | 1,780,500 |
| Sep 17, 2019 | 193.36 | 195.79 | 193.36 | 194.95 | 194.12 | 1,457,800 |
| Sep 16, 2019 | 193.37 | 195.22 | 193.01 | 194.16 | 193.33 | 1,360,000 |
| Sep 13, 2019 | 196.00 | 196.00 | 193.96 | 194.62 | 193.79 | 1,592,600 |
| Sep 12, 2019 | 194.70 | 196.23 | 191.93 | 195.52 | 194.68 | 2,122,200 |
| Sep 11, 2019 | 190.00 | 192.47 | 189.24 | 191.37 | 190.55 | 2,430,300 |
| Sep 10, 2019 | 192.98 | 193.54 | 187.89 | 189.66 | 188.85 | 3,631,000 |
| Sep 09, 2019 | 200.97 | 201.12 | 192.84 | 194.83 | 194.00 | 2,702,800 |
| Sep 06, 2019 | 200.00 | 202.80 | 199.04 | 201.12 | 200.26 | 2,184,100 |
| Sep 05, 2019 | 199.80 | 199.80 | 198.45 | 199.49 | 198.64 | 2,216,100 |
| Sep 04, 2019 | 197.83 | 198.36 | 197.37 | 197.71 | 196.86 | 1,250,700 |
| Sep 03, 2019 | 196.36 | 197.76 | 195.44 | 195.75 | 194.91 | 1,696,500 |
| Aug 30, 2019 | 200.00 | 200.68 | 196.77 | 198.17 | 197.32 | 2,176,600 |
| Aug 29, 2019 | 198.00 | 199.91 | 197.44 | 198.74 | 197.89 | 1,494,200 |
| Aug 28, 2019 | 196.89 | 197.53 | 194.57 | 196.84 | 196.00 | 1,326,200 |
| Aug 27, 2019 | 196.02 | 197.40 | 195.24 | 197.16 | 196.32 | 1,632,700 |
| Aug 26, 2019 | 194.34 | 195.47 | 193.47 | 195.47 | 194.63 | 1,641,500 |
| Aug 23, 2019 | 195.00 | 197.93 | 191.57 | 192.81 | 191.99 | 2,290,400 |
| Aug 22, 2019 | 196.46 | 196.97 | 194.27 | 196.34 | 195.50 | 1,160,900 |
| Aug 21, 2019 | 195.69 | 196.84 | 195.07 | 195.73 | 194.89 | 1,044,700 |
| Aug 20, 2019 | 195.11 | 195.98 | 193.12 | 194.20 | 193.37 | 1,423,500 |
| Aug 19, 2019 | 195.00 | 196.29 | 194.52 | 195.18 | 194.35 | 1,891,000 |
| Aug 16, 2019 | 191.12 | 193.66 | 190.47 | 193.22 | 192.39 | 2,526,900 |
| Aug 15, 2019 | 187.35 | 190.23 | 186.70 | 189.56 | 188.75 | 1,932,600 |
| Aug 14, 2019 | 190.40 | 191.39 | 186.81 | 186.97 | 186.17 | 2,316,500 |
| Aug 13, 2019 | 188.76 | 193.02 | 188.76 | 192.88 | 192.05 | 2,072,000 |
| Aug 12, 2019 | 191.48 | 191.89 | 189.32 | 190.00 | 189.19 | 1,597,200 |
| Aug 09, 2019 | 193.61 | 193.68 | 190.21 | 191.48 | 190.66 | 1,831,800 |
| Aug 08, 2019 | 190.00 | 194.28 | 189.38 | 194.18 | 193.35 | 1,804,100 |
| Aug 07, 2019 | 187.21 | 189.36 | 184.40 | 188.87 | 188.06 | 2,495,100 |
| Aug 06, 2019 | 186.67 | 189.56 | 186.51 | 188.81 | 188.00 | 2,055,600 |
| Aug 05, 2019 | 189.58 | 191.00 | 184.23 | 185.55 | 184.76 | 2,422,000 |
| Aug 02, 2019 | 194.47 | 194.47 | 190.50 | 193.01 | 192.18 | 1,833,100 |
| Aug 01, 2019 | 193.33 | 197.22 | 193.23 | 194.16 | 193.33 | 1,837,100 |
| Jul 31, 2019 | 196.06 | 196.39 | 190.51 | 192.58 | 191.76 | 1,566,000 |
| Jul 30, 2019 | 196.37 | 197.23 | 195.35 | 195.65 | 194.81 | 1,143,900 |
| Jul 29, 2019 | 197.00 | 197.47 | 196.20 | 197.35 | 196.51 | 1,319,700 |
| Jul 26, 2019 | 195.10 | 197.03 | 194.58 | 196.93 | 196.09 | 1,255,400 |
| Jul 25, 2019 | 195.01 | 195.60 | 193.69 | 194.97 | 194.14 | 1,531,000 |
| Jul 24, 2019 | 194.00 | 194.55 | 192.88 | 194.47 | 193.64 | 1,250,900 |
| Jul 23, 2019 | 195.32 | 195.50 | 193.00 | 194.46 | 193.63 | 1,111,800 |
| Jul 22, 2019 | 194.65 | 195.40 | 194.31 | 194.44 | 193.61 | 1,090,000 |
| Jul 19, 2019 | 194.83 | 195.96 | 193.86 | 193.93 | 193.10 | 1,583,200 |
| Jul 18, 2019 | 193.69 | 195.64 | 193.19 | 194.82 | 193.99 | 1,562,400 |
| Jul 17, 2019 | 194.84 | 195.11 | 193.54 | 193.81 | 192.98 | 1,557,700 |
| Jul 16, 2019 | 195.15 | 195.60 | 193.38 | 194.25 | 193.42 | 1,460,100 |
| Jul 15, 2019 | 196.22 | 196.36 | 195.08 | 195.32 | 194.48 | 1,267,000 |
| Jul 12, 2019 | 195.00 | 196.23 | 193.82 | 196.21 | 195.37 | 2,059,400 |
| Jul 11, 2019 | 192.49 | 194.67 | 192.25 | 194.67 | 193.84 | 1,922,200 |
| Jul 10, 2019 | 191.51 | 192.09 | 190.98 | 191.71 | 190.89 | 1,584,400 |
| Jul 09, 2019 | 189.07 | 191.15 | 189.07 | 191.09 | 190.27 | 1,732,500 |
| Jul 08, 2019 | 191.06 | 191.14 | 189.86 | 190.31 | 189.50 | 1,877,200 |
| Jul 05, 2019 | 189.92 | 191.74 | 188.25 | 191.39 | 190.57 | 2,111,000 |
| Jul 03, 2019 | 189.33 | 190.97 | 188.10 | 190.97 | 190.15 | 1,106,900 |
| Jul 02, 2019 | 186.91 | 188.74 | 186.24 | 188.60 | 187.79 | 2,123,500 |
| Jul 01, 2019 | 184.83 | 186.96 | 184.43 | 186.87 | 186.07 | 2,397,800 |
| Jun 28, 2019 | 184.23 | 185.50 | 182.87 | 184.77 | 183.98 | 2,937,900 |
| Jun 27, 2019 | 178.80 | 183.11 | 177.99 | 183.00 | 182.22 | 3,434,500 |
| Jun 26, 2019 | 185.63 | 185.93 | 183.31 | 183.31 | 182.53 | 2,395,300 |
| Jun 25, 2019 | 186.52 | 186.66 | 184.48 | 184.90 | 184.11 | 1,863,300 |
| Jun 24, 2019 | 186.07 | 187.15 | 185.58 | 186.11 | 185.31 | 1,703,100 |
| Jun 21, 2019 | 187.10 | 187.31 | 185.19 | 185.56 | 184.77 | 3,306,600 |
| Jun 20, 2019 | 184.79 | 186.96 | 184.48 | 186.52 | 185.72 | 2,122,000 |
| Jun 19, 2019 | 184.73 | 185.38 | 183.51 | 183.95 | 183.16 | 2,023,500 |
| Jun 18, 2019 | 184.99 | 185.67 | 184.29 | 184.50 | 183.71 | 1,972,600 |
| Jun 17, 2019 | 185.00 | 185.33 | 183.78 | 183.90 | 183.11 | 1,177,900 |
| Jun 14, 2019 | 184.66 | 185.83 | 184.14 | 184.97 | 184.18 | 1,864,700 |
| Jun 13, 2019 | 185.87 | 186.10 | 184.24 | 184.95 | 184.16 | 1,323,700 |
| Jun 12, 2019 | 183.62 | 185.07 | 183.22 | 184.59 | 183.80 | 1,402,100 |
| Jun 11, 2019 | 185.76 | 186.68 | 183.07 | 183.37 | 182.59 | 1,423,400 |
| Jun 10, 2019 | 184.33 | 185.27 | 183.73 | 184.44 | 183.65 | 1,525,000 |
| Jun 07, 2019 | 181.63 | 184.23 | 181.27 | 182.92 | 182.14 | 1,965,900 |
| Jun 06, 2019 | 180.00 | 180.98 | 179.33 | 180.40 | 179.63 | 1,737,700 |
| Jun 05, 2019 | 179.42 | 180.35 | 178.39 | 179.56 | 178.79 | 1,492,100 |
| Jun 04, 2019 | 177.27 | 178.02 | 175.77 | 177.97 | 177.21 | 2,269,700 |
| Jun 03, 2019 | 177.87 | 178.36 | 174.23 | 175.16 | 174.41 | 1,774,600 |
| May 31, 2019 | 177.47 | 178.63 | 176.49 | 178.07 | 177.31 | 1,799,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...