Mail

ACN - Accenture plc

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2019	176.98	179.40	176.44	179.19	179.19	533,043
May 17, 2019	176.39	179.19	176.39	178.33	178.33	1,551,100
May 16, 2019	176.27	179.75	176.11	178.17	178.17	2,232,100
May 15, 2019	172.21	176.14	172.18	175.40	175.40	2,060,800
May 14, 2019	171.91	174.77	171.91	173.61	173.61	2,181,200
May 13, 2019	171.39	172.00	170.35	171.02	171.02	1,853,800
May 10, 2019	173.72	174.98	170.67	174.30	174.30	2,139,600
May 09, 2019	172.10	174.58	171.39	174.46	174.46	2,044,800
May 08, 2019	174.07	175.25	173.16	173.82	173.82	1,984,900
May 07, 2019	174.92	175.15	172.36	173.94	173.94	2,308,500
May 06, 2019	173.83	176.87	172.89	176.26	176.26	1,630,200
May 03, 2019	177.03	177.96	176.52	176.98	176.98	2,680,200
May 02, 2019	181.00	182.33	178.49	179.39	179.39	1,889,900
May 01, 2019	183.20	183.35	181.29	181.31	181.31	1,242,400
Apr 30, 2019	181.58	182.83	181.17	182.67	182.67	1,535,800
Apr 29, 2019	180.78	181.72	180.64	181.21	181.21	1,111,900
Apr 26, 2019	180.12	180.85	179.09	180.83	180.83	1,010,300
Apr 25, 2019	180.58	180.58	178.61	179.95	179.95	1,035,300
Apr 24, 2019	180.86	181.41	180.27	180.81	180.81	1,463,900
Apr 23, 2019	178.20	180.55	177.96	180.48	180.48	1,785,500
Apr 22, 2019	177.25	178.25	177.02	178.07	178.07	1,393,900
Apr 18, 2019	178.72	179.00	177.39	178.61	178.61	1,319,700
Apr 17, 2019	179.58	180.00	178.90	178.95	178.95	1,637,400
Apr 16, 2019	179.80	179.90	178.26	179.06	179.06	1,618,200
Apr 15, 2019	178.41	179.64	177.95	179.30	179.30	1,619,800
Apr 12, 2019	178.50	179.36	177.80	178.64	178.64	2,663,400
Apr 11, 2019	177.18	178.47	176.90	178.36	178.36	1,417,200
Apr 10, 2019	176.80	177.75	176.10	177.00	177.00	1,582,600
Apr 10, 2019	1.46 Dividend
Apr 09, 2019	177.75	178.47	177.28	177.73	176.27	1,813,900
Apr 08, 2019	177.67	179.08	177.37	178.91	177.44	1,373,300
Apr 05, 2019	177.44	178.42	177.04	178.15	176.69	1,861,500
Apr 04, 2019	177.19	177.44	175.86	177.16	175.70	2,270,200
Apr 03, 2019	175.90	177.39	175.48	177.19	175.73	2,481,800
Apr 02, 2019	175.83	176.55	174.56	175.37	173.93	1,923,600
Apr 01, 2019	175.50	176.52	174.79	176.32	174.87	2,977,900
Mar 29, 2019	175.30	176.97	174.95	176.02	174.57	2,773,000
Mar 28, 2019	170.92	177.49	170.48	175.12	173.68	5,398,700
Mar 27, 2019	167.00	167.80	165.37	166.47	165.10	2,376,200
Mar 26, 2019	166.48	167.60	165.94	166.94	165.57	1,777,800
Mar 25, 2019	164.98	165.47	164.00	165.08	163.72	1,769,900
Mar 22, 2019	167.80	168.42	165.11	165.24	163.88	1,602,600
Mar 21, 2019	165.18	168.92	165.18	168.24	166.86	1,666,400
Mar 20, 2019	166.40	167.26	164.81	166.27	164.90	2,128,800
Mar 19, 2019	167.11	167.63	165.53	166.20	164.83	1,949,600
Mar 18, 2019	166.75	167.44	165.14	166.43	165.06	1,592,100
Mar 15, 2019	165.00	167.04	164.90	166.39	165.02	3,737,200
Mar 14, 2019	164.46	164.93	164.11	164.82	163.47	2,270,100
Mar 13, 2019	164.97	165.28	163.66	164.11	162.76	2,095,200
Mar 12, 2019	164.49	165.82	163.72	163.99	162.64	2,351,200
Mar 11, 2019	162.48	164.07	161.99	163.94	162.59	1,240,400
Mar 08, 2019	161.00	161.81	160.50	161.69	160.36	1,458,100
Mar 07, 2019	162.21	162.45	160.78	161.85	160.52	1,655,000
Mar 06, 2019	164.06	164.06	162.34	162.39	161.06	1,733,300
Mar 05, 2019	162.97	163.91	162.52	163.67	162.33	1,564,900
Mar 04, 2019	164.75	164.92	160.91	162.82	161.48	1,896,300
Mar 01, 2019	163.00	164.90	162.68	164.20	162.85	2,227,600
Feb 28, 2019	160.90	162.00	160.39	161.38	160.05	2,017,300
Feb 27, 2019	160.85	161.26	160.13	160.63	159.31	1,536,300
Feb 26, 2019	161.62	162.50	161.04	161.34	160.01	1,526,200
Feb 25, 2019	162.06	162.41	161.53	161.67	160.34	1,368,000
Feb 22, 2019	160.18	161.83	159.96	161.50	160.17	1,679,300
Feb 21, 2019	159.58	160.05	158.88	159.53	158.22	1,835,700
Feb 20, 2019	159.78	160.12	158.43	159.71	158.40	1,942,300
Feb 19, 2019	158.61	160.10	158.19	159.48	158.17	1,656,500
Feb 15, 2019	159.08	159.33	158.23	159.23	157.92	2,395,200
Feb 14, 2019	157.72	158.84	156.74	157.85	156.55	1,552,900
Feb 13, 2019	157.00	158.54	156.86	158.03	156.73	1,952,100
Feb 12, 2019	156.03	157.03	155.64	156.63	155.34	1,861,300
Feb 11, 2019	156.00	157.30	155.02	155.32	154.04	1,410,500
Feb 08, 2019	154.15	155.95	154.02	155.59	154.31	2,300,000
Feb 07, 2019	155.85	156.00	154.19	155.18	153.91	2,109,800
Feb 06, 2019	157.15	158.03	156.89	157.16	155.87	1,375,100
Feb 05, 2019	156.75	157.41	156.55	157.32	156.03	1,985,700
Feb 04, 2019	155.00	156.64	154.23	156.55	155.26	1,666,100
Feb 01, 2019	154.25	155.22	153.66	154.74	153.47	1,957,400
Jan 31, 2019	153.50	154.90	153.12	153.55	152.29	2,115,600
Jan 30, 2019	152.52	154.50	151.84	154.09	152.82	1,679,400
Jan 29, 2019	152.02	152.41	151.11	152.02	150.77	1,963,200
Jan 28, 2019	150.72	152.24	150.20	152.24	150.99	2,046,500
Jan 25, 2019	151.58	152.22	150.96	151.85	150.60	1,742,800
Jan 24, 2019	148.81	150.31	148.67	150.15	148.92	1,947,100
Jan 23, 2019	149.86	150.93	147.44	148.42	147.20	1,989,400
Jan 22, 2019	149.50	150.40	147.91	148.97	147.75	1,950,300
Jan 18, 2019	150.00	151.40	149.11	150.45	149.21	2,470,500
Jan 17, 2019	147.24	149.62	147.24	149.12	147.90	1,814,700
Jan 16, 2019	148.78	149.46	147.72	147.88	146.67	2,677,100
Jan 15, 2019	145.08	147.50	145.01	146.89	145.68	1,543,800
Jan 14, 2019	144.78	145.66	144.15	144.93	143.74	1,484,500
Jan 11, 2019	143.01	147.43	143.01	146.23	145.03	2,004,100
Jan 10, 2019	144.66	147.13	144.27	147.02	145.81	1,836,300
Jan 09, 2019	145.26	147.20	145.14	145.87	144.67	2,181,500
Jan 08, 2019	144.63	146.81	142.69	145.14	143.95	2,647,800
Jan 07, 2019	140.83	142.37	139.85	141.56	140.40	2,315,600
Jan 04, 2019	138.12	141.34	137.50	141.07	139.91	2,296,400
Jan 03, 2019	139.13	139.57	135.58	135.79	134.67	2,706,300
Jan 02, 2019	138.93	141.19	138.28	140.59	139.44	2,059,300
Dec 31, 2018	140.40	141.29	139.39	141.01	139.85	1,826,400
Dec 28, 2018	141.01	141.80	138.81	139.82	138.67	2,015,600
Dec 27, 2018	137.11	140.41	134.69	140.41	139.26	2,684,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...