ACN - Accenture plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019186.87188.13186.61187.08187.082,896,700
Oct 17, 2019186.96187.33185.16186.04186.041,486,500
Oct 16, 2019184.59186.99184.16186.57186.571,923,100
Oct 16, 20190.8 Dividend
Oct 15, 2019185.82187.38185.56187.00186.201,462,400
Oct 14, 2019185.36186.33184.22185.50184.711,348,400
Oct 11, 2019185.71187.71184.74184.97184.182,381,200
Oct 10, 2019183.83184.87182.60183.83183.041,999,700
Oct 09, 2019183.79185.30183.22184.34183.551,683,100
Oct 08, 2019185.41185.72182.00182.20181.422,200,000
Oct 07, 2019188.29188.70186.79186.81186.011,596,400
Oct 04, 2019186.81189.82186.10189.64188.831,568,800
Oct 03, 2019185.32186.09182.85185.81185.022,172,800
Oct 02, 2019188.34188.65182.89184.85184.062,930,700
Oct 01, 2019192.60193.37189.41189.62188.812,066,900
Sep 30, 2019191.49193.35191.41192.35191.532,025,200
Sep 27, 2019193.56193.58190.39191.38190.562,012,500
Sep 26, 2019188.06193.34187.28192.12191.303,594,600
Sep 25, 2019191.60192.00188.71190.87190.052,825,100
Sep 24, 2019194.44195.87189.78190.14189.332,950,200
Sep 23, 2019192.33193.94192.01192.84192.021,516,300
Sep 20, 2019195.05196.23192.45193.09192.262,541,000
Sep 19, 2019194.48196.13194.22194.67193.841,567,900
Sep 18, 2019194.18194.59191.54194.13193.301,780,500
Sep 17, 2019193.36195.79193.36194.95194.121,457,800
Sep 16, 2019193.37195.22193.01194.16193.331,360,000
Sep 13, 2019196.00196.00193.96194.62193.791,592,600
Sep 12, 2019194.70196.23191.93195.52194.682,122,200
Sep 11, 2019190.00192.47189.24191.37190.552,430,300
Sep 10, 2019192.98193.54187.89189.66188.853,631,000
Sep 09, 2019200.97201.12192.84194.83194.002,702,800
Sep 06, 2019200.00202.80199.04201.12200.262,184,100
Sep 05, 2019199.80199.80198.45199.49198.642,216,100
Sep 04, 2019197.83198.36197.37197.71196.861,250,700
Sep 03, 2019196.36197.76195.44195.75194.911,696,500
Aug 30, 2019200.00200.68196.77198.17197.322,176,600
Aug 29, 2019198.00199.91197.44198.74197.891,494,200
Aug 28, 2019196.89197.53194.57196.84196.001,326,200
Aug 27, 2019196.02197.40195.24197.16196.321,632,700
Aug 26, 2019194.34195.47193.47195.47194.631,641,500
Aug 23, 2019195.00197.93191.57192.81191.992,290,400
Aug 22, 2019196.46196.97194.27196.34195.501,160,900
Aug 21, 2019195.69196.84195.07195.73194.891,044,700
Aug 20, 2019195.11195.98193.12194.20193.371,423,500
Aug 19, 2019195.00196.29194.52195.18194.351,891,000
Aug 16, 2019191.12193.66190.47193.22192.392,526,900
Aug 15, 2019187.35190.23186.70189.56188.751,932,600
Aug 14, 2019190.40191.39186.81186.97186.172,316,500
Aug 13, 2019188.76193.02188.76192.88192.052,072,000
Aug 12, 2019191.48191.89189.32190.00189.191,597,200
Aug 09, 2019193.61193.68190.21191.48190.661,831,800
Aug 08, 2019190.00194.28189.38194.18193.351,804,100
Aug 07, 2019187.21189.36184.40188.87188.062,495,100
Aug 06, 2019186.67189.56186.51188.81188.002,055,600
Aug 05, 2019189.58191.00184.23185.55184.762,422,000
Aug 02, 2019194.47194.47190.50193.01192.181,833,100
Aug 01, 2019193.33197.22193.23194.16193.331,837,100
Jul 31, 2019196.06196.39190.51192.58191.761,566,000
Jul 30, 2019196.37197.23195.35195.65194.811,143,900
Jul 29, 2019197.00197.47196.20197.35196.511,319,700
Jul 26, 2019195.10197.03194.58196.93196.091,255,400
Jul 25, 2019195.01195.60193.69194.97194.141,531,000
Jul 24, 2019194.00194.55192.88194.47193.641,250,900
Jul 23, 2019195.32195.50193.00194.46193.631,111,800
Jul 22, 2019194.65195.40194.31194.44193.611,090,000
Jul 19, 2019194.83195.96193.86193.93193.101,583,200
Jul 18, 2019193.69195.64193.19194.82193.991,562,400
Jul 17, 2019194.84195.11193.54193.81192.981,557,700
Jul 16, 2019195.15195.60193.38194.25193.421,460,100
Jul 15, 2019196.22196.36195.08195.32194.481,267,000
Jul 12, 2019195.00196.23193.82196.21195.372,059,400
Jul 11, 2019192.49194.67192.25194.67193.841,922,200
Jul 10, 2019191.51192.09190.98191.71190.891,584,400
Jul 09, 2019189.07191.15189.07191.09190.271,732,500
Jul 08, 2019191.06191.14189.86190.31189.501,877,200
Jul 05, 2019189.92191.74188.25191.39190.572,111,000
Jul 03, 2019189.33190.97188.10190.97190.151,106,900
Jul 02, 2019186.91188.74186.24188.60187.792,123,500
Jul 01, 2019184.83186.96184.43186.87186.072,397,800
Jun 28, 2019184.23185.50182.87184.77183.982,937,900
Jun 27, 2019178.80183.11177.99183.00182.223,434,500
Jun 26, 2019185.63185.93183.31183.31182.532,395,300
Jun 25, 2019186.52186.66184.48184.90184.111,863,300
Jun 24, 2019186.07187.15185.58186.11185.311,703,100
Jun 21, 2019187.10187.31185.19185.56184.773,306,600
Jun 20, 2019184.79186.96184.48186.52185.722,122,000
Jun 19, 2019184.73185.38183.51183.95183.162,023,500
Jun 18, 2019184.99185.67184.29184.50183.711,972,600
Jun 17, 2019185.00185.33183.78183.90183.111,177,900
Jun 14, 2019184.66185.83184.14184.97184.181,864,700
Jun 13, 2019185.87186.10184.24184.95184.161,323,700
Jun 12, 2019183.62185.07183.22184.59183.801,402,100
Jun 11, 2019185.76186.68183.07183.37182.591,423,400
Jun 10, 2019184.33185.27183.73184.44183.651,525,000
Jun 07, 2019181.63184.23181.27182.92182.141,965,900
Jun 06, 2019180.00180.98179.33180.40179.631,737,700
Jun 05, 2019179.42180.35178.39179.56178.791,492,100
Jun 04, 2019177.27178.02175.77177.97177.212,269,700
Jun 03, 2019177.87178.36174.23175.16174.411,774,600
May 31, 2019177.47178.63176.49178.07177.311,799,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...