ACN - Accenture plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019194.83195.96193.86193.93193.931,583,200
Jul 18, 2019193.69195.64193.19194.82194.821,562,400
Jul 17, 2019194.84195.11193.54193.81193.811,557,700
Jul 16, 2019195.15195.60193.38194.25194.251,460,100
Jul 15, 2019196.22196.36195.08195.32195.321,267,000
Jul 12, 2019195.00196.23193.82196.21196.212,059,400
Jul 11, 2019192.49194.67192.25194.67194.671,922,200
Jul 10, 2019191.51192.09190.98191.71191.711,584,400
Jul 09, 2019189.07191.15189.07191.09191.091,732,500
Jul 08, 2019191.06191.14189.86190.31190.311,877,200
Jul 05, 2019189.92191.74188.25191.39191.392,111,000
Jul 03, 2019189.33190.97188.10190.97190.971,106,900
Jul 02, 2019186.91188.74186.24188.60188.602,123,500
Jul 01, 2019184.83186.96184.43186.87186.872,397,800
Jun 28, 2019184.23185.50182.87184.77184.772,937,900
Jun 27, 2019178.80183.11177.99183.00183.003,434,500
Jun 26, 2019185.63185.93183.31183.31183.312,395,300
Jun 25, 2019186.52186.66184.48184.90184.901,863,300
Jun 24, 2019186.07187.15185.58186.11186.111,703,100
Jun 21, 2019187.10187.31185.19185.56185.563,306,600
Jun 20, 2019184.79186.96184.48186.52186.522,122,000
Jun 19, 2019184.73185.38183.51183.95183.952,023,500
Jun 18, 2019184.99185.67184.29184.50184.501,972,600
Jun 17, 2019185.00185.33183.78183.90183.901,177,900
Jun 14, 2019184.66185.83184.14184.97184.971,864,700
Jun 13, 2019185.87186.10184.24184.95184.951,323,700
Jun 12, 2019183.62185.07183.22184.59184.591,402,100
Jun 11, 2019185.76186.68183.07183.37183.371,423,400
Jun 10, 2019184.33185.27183.73184.44184.441,525,000
Jun 07, 2019181.63184.23181.27182.92182.921,965,900
Jun 06, 2019180.00180.98179.33180.40180.401,737,700
Jun 05, 2019179.42180.35178.39179.56179.561,492,100
Jun 04, 2019177.27178.02175.77177.97177.972,269,700
Jun 03, 2019177.87178.36174.23175.16175.161,774,600
May 31, 2019177.47178.63176.49178.07178.071,799,600
May 30, 2019177.66179.46177.66178.82178.821,047,900
May 29, 2019177.64178.70176.61177.61177.611,547,700
May 28, 2019179.26180.11177.80178.39178.392,336,500
May 24, 2019179.56180.33178.64178.81178.811,288,100
May 23, 2019178.94178.94176.44178.27178.271,250,200
May 22, 2019179.32181.38179.19180.39180.391,212,300
May 21, 2019179.61180.00178.81179.57179.571,224,900
May 20, 2019176.98179.47176.44178.54178.541,566,000
May 17, 2019176.39179.19176.39178.33178.331,551,100
May 16, 2019176.27179.75176.11178.17178.172,232,100
May 15, 2019172.21176.14172.18175.40175.402,060,800
May 14, 2019171.91174.77171.91173.61173.612,181,200
May 13, 2019171.39172.00170.35171.02171.021,853,800
May 10, 2019173.72174.98170.67174.30174.302,139,600
May 09, 2019172.10174.58171.39174.46174.462,044,800
May 08, 2019174.07175.25173.16173.82173.821,984,900
May 07, 2019174.92175.15172.36173.94173.942,308,500
May 06, 2019173.83176.87172.89176.26176.261,630,200
May 03, 2019177.03177.96176.52176.98176.982,680,200
May 02, 2019181.00182.33178.49179.39179.391,889,900
May 01, 2019183.20183.35181.29181.31181.311,242,400
Apr 30, 2019181.58182.83181.17182.67182.671,535,800
Apr 29, 2019180.78181.72180.64181.21181.211,111,900
Apr 26, 2019180.12180.85179.09180.83180.831,010,300
Apr 25, 2019180.58180.58178.61179.95179.951,035,300
Apr 24, 2019180.86181.41180.27180.81180.811,463,900
Apr 23, 2019178.20180.55177.96180.48180.481,785,500
Apr 22, 2019177.25178.25177.02178.07178.071,393,900
Apr 18, 2019178.72179.00177.39178.61178.611,319,700
Apr 17, 2019179.58180.00178.90178.95178.951,637,400
Apr 16, 2019179.80179.90178.26179.06179.061,618,200
Apr 15, 2019178.41179.64177.95179.30179.301,619,800
Apr 12, 2019178.50179.36177.80178.64178.642,663,400
Apr 11, 2019177.18178.47176.90178.36178.361,417,200
Apr 10, 2019176.80177.75176.10177.00177.001,582,600
Apr 10, 20191.46 Dividend
Apr 09, 2019177.75178.47177.28177.73176.271,813,900
Apr 08, 2019177.67179.08177.37178.91177.441,373,300
Apr 05, 2019177.44178.42177.04178.15176.691,861,500
Apr 04, 2019177.19177.44175.86177.16175.702,270,200
Apr 03, 2019175.90177.39175.48177.19175.732,481,800
Apr 02, 2019175.83176.55174.56175.37173.931,923,600
Apr 01, 2019175.50176.52174.79176.32174.872,977,900
Mar 29, 2019175.30176.97174.95176.02174.572,773,000
Mar 28, 2019170.92177.49170.48175.12173.685,398,700
Mar 27, 2019167.00167.80165.37166.47165.102,376,200
Mar 26, 2019166.48167.60165.94166.94165.571,777,800
Mar 25, 2019164.98165.47164.00165.08163.721,769,900
Mar 22, 2019167.80168.42165.11165.24163.881,602,600
Mar 21, 2019165.18168.92165.18168.24166.861,666,400
Mar 20, 2019166.40167.26164.81166.27164.902,128,800
Mar 19, 2019167.11167.63165.53166.20164.831,949,600
Mar 18, 2019166.75167.44165.14166.43165.061,592,100
Mar 15, 2019165.00167.04164.90166.39165.023,737,200
Mar 14, 2019164.46164.93164.11164.82163.472,270,100
Mar 13, 2019164.97165.28163.66164.11162.762,095,200
Mar 12, 2019164.49165.82163.72163.99162.642,351,200
Mar 11, 2019162.48164.07161.99163.94162.591,240,400
Mar 08, 2019161.00161.81160.50161.69160.361,458,100
Mar 07, 2019162.21162.45160.78161.85160.521,655,000
Mar 06, 2019164.06164.06162.34162.39161.061,733,300
Mar 05, 2019162.97163.91162.52163.67162.331,564,900
Mar 04, 2019164.75164.92160.91162.82161.481,896,300
Mar 01, 2019163.00164.90162.68164.20162.852,227,600
Feb 28, 2019160.90162.00160.39161.38160.052,017,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...