ACN - Accenture plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019176.98179.40176.44179.19179.19533,043
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
Feb 27, 2019160.85161.26160.13160.63159.311,536,300
Feb 26, 2019161.62162.50161.04161.34160.011,526,200
Feb 25, 2019162.06162.41161.53161.67160.341,368,000
Feb 22, 2019160.18161.83159.96161.50160.171,679,300
Feb 21, 2019159.58160.05158.88159.53158.221,835,700
Feb 20, 2019159.78160.12158.43159.71158.401,942,300
Feb 19, 2019158.61160.10158.19159.48158.171,656,500
Feb 15, 2019159.08159.33158.23159.23157.922,395,200
Feb 14, 2019157.72158.84156.74157.85156.551,552,900
Feb 13, 2019157.00158.54156.86158.03156.731,952,100
Feb 12, 2019156.03157.03155.64156.63155.341,861,300
Feb 11, 2019156.00157.30155.02155.32154.041,410,500
Feb 08, 2019154.15155.95154.02155.59154.312,300,000
Feb 07, 2019155.85156.00154.19155.18153.912,109,800
Feb 06, 2019157.15158.03156.89157.16155.871,375,100
Feb 05, 2019156.75157.41156.55157.32156.031,985,700
Feb 04, 2019155.00156.64154.23156.55155.261,666,100
Feb 01, 2019154.25155.22153.66154.74153.471,957,400
Jan 31, 2019153.50154.90153.12153.55152.292,115,600
Jan 30, 2019152.52154.50151.84154.09152.821,679,400
Jan 29, 2019152.02152.41151.11152.02150.771,963,200
Jan 28, 2019150.72152.24150.20152.24150.992,046,500
Jan 25, 2019151.58152.22150.96151.85150.601,742,800
Jan 24, 2019148.81150.31148.67150.15148.921,947,100
Jan 23, 2019149.86150.93147.44148.42147.201,989,400
Jan 22, 2019149.50150.40147.91148.97147.751,950,300
Jan 18, 2019150.00151.40149.11150.45149.212,470,500
Jan 17, 2019147.24149.62147.24149.12147.901,814,700
Jan 16, 2019148.78149.46147.72147.88146.672,677,100
Jan 15, 2019145.08147.50145.01146.89145.681,543,800
Jan 14, 2019144.78145.66144.15144.93143.741,484,500
Jan 11, 2019143.01147.43143.01146.23145.032,004,100
Jan 10, 2019144.66147.13144.27147.02145.811,836,300
Jan 09, 2019145.26147.20145.14145.87144.672,181,500
Jan 08, 2019144.63146.81142.69145.14143.952,647,800
Jan 07, 2019140.83142.37139.85141.56140.402,315,600
Jan 04, 2019138.12141.34137.50141.07139.912,296,400
Jan 03, 2019139.13139.57135.58135.79134.672,706,300
Jan 02, 2019138.93141.19138.28140.59139.442,059,300
Dec 31, 2018140.40141.29139.39141.01139.851,826,400
Dec 28, 2018141.01141.80138.81139.82138.672,015,600
Dec 27, 2018137.11140.41134.69140.41139.262,684,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...