Accenture plc. Historical Stock Prices

ACN 
$81.12
*  
0.06
0.07%
Get ACN Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading ACN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  81.07  81.49  80.91  81.12 1,753,409
08/29/2014 81.32 81.32 80.52 81.06 1,416,617
08/28/2014 80.59 81.8 80.33 81.02 1,846,100
08/27/2014 81.46 81.58 80.76 80.98 1,728,010
08/26/2014 81.3 81.99 81.2 81.62 2,432,869
08/25/2014 81.04 81.6 80.875 80.98 1,733,259
08/22/2014 80.6 80.82 80.4 80.51 1,810,177
08/21/2014 80.66 81.03 80.42 80.82 1,360,147
08/20/2014 80.32 80.49 79.88 80.4 1,214,461
08/19/2014 79.94 80.5 79.65 80.32 1,663,003
08/18/2014 79.41 79.98 79.33 79.81 1,920,659
08/15/2014 79.48 79.929 78.6 79.01 2,533,771
08/14/2014 79.19 79.27 78.88 79.27 1,682,441
08/13/2014 78.99 79.25 78.52 78.99 2,103,668
08/12/2014 78.89 79.25 78.33 78.57 2,062,519
08/11/2014 78.96 79.52 78.61 78.96 2,931,570
08/08/2014 77.72 78.92 77.38 78.87 2,523,045
08/07/2014 78.31 78.59 77.34 77.5 2,138,060
08/06/2014 77.26 78.14 76.87 77.84 3,093,604
08/05/2014 78.96 79.27 78.04 78.45 2,163,250
08/04/2014 78.97 79.49 78.5 79.35 2,160,919
08/01/2014 78.85 79.48 78.35 78.7 2,402,680
07/31/2014 79.91 80.66 79.22 79.28 2,745,799
07/30/2014 80.6 80.87 80.15 80.49 1,722,522
07/29/2014 80.59 80.96 80.46 80.57 2,416,897
07/28/2014 80.18 80.92 79.97 80.65 1,797,344
07/25/2014 80.32 80.83 80.12 80.38 1,487,599
07/24/2014 80.33 80.9 80.23 80.69 2,065,630
07/23/2014 80.4 80.78 80.192 80.59 2,483,734
07/22/2014 80 80.67 79.99 80.29 2,105,652
07/21/2014 79.85 80.2 79.39 79.8 1,985,783
07/18/2014 79.49 79.7856 78.85 79.74 2,818,871
07/17/2014 79.65 80.1 79.18 79.24 2,107,703
07/16/2014 79.87 80.11 79.45 79.74 3,423,461
07/15/2014 79.36 79.86 79.0955 79.36 3,195,003
07/14/2014 80.16 80.32 79.26 79.46 2,595,752
07/11/2014 79.88 80.11 79.545 79.77 2,586,663
07/10/2014 80.08 80.42 79.7 79.77 2,964,981
07/09/2014 81.15 81.48 80.53 80.64 2,884,011
07/08/2014 80.99 81.26 80.81 81.11 1,815,618
07/07/2014 81.12 81.32 80.77 81.05 2,083,541
07/03/2014 81.26 81.69 81.22 81.55 1,042,859
07/02/2014 81 81.49 80.65 81.06 2,400,485
07/01/2014 81.09 81.62 80.91 81.25 2,141,584
06/30/2014 81.1 81.6 80.75 80.84 3,472,880
06/27/2014 81.09 81.8 80.975 81.35 4,008,666
06/26/2014 82.95 83.145 79.766 81.53 7,405,934
06/25/2014 82.31 83.53 82.17 83.06 3,735,780
06/24/2014 82.7 82.98 82.26 82.44 2,795,760
06/23/2014 82.89 82.98 82.1601 82.67 2,963,990
06/20/2014 82.93 83.385 82.41 83.13 4,154,537
06/19/2014 82.83 83.37 82.71 83.06 2,352,305
06/18/2014 82.53 82.79 82.23 82.69 2,702,215
06/17/2014 82.63 82.99 82.26 82.51 1,735,486
06/16/2014 82.44 83.05 82.29 82.82 1,806,977
06/13/2014 82.96 83.4 82.51 82.73 1,624,956
06/12/2014 83.04 83.12 82.09 82.42 1,928,710
06/11/2014 83.35 83.62 82.63 82.94 2,402,277
06/10/2014 84.07 84.49 83.56 83.64 1,889,339
06/09/2014 83.49 84.56 83.4 84.26 2,092,994
06/06/2014 83.6 83.88 83.36 83.53 2,429,048
06/05/2014 83.53 83.65 82.92 83.58 2,313,400
06/04/2014 81.87 83.73 81.4875 83.45 4,563,579
06/03/2014 81.21 82 81.1 81.87 2,280,389
06/02/2014 81.1 81.74 81.09 81.27 1,578,127
05/30/2014 80.46 81.49 80.27 81.45 2,477,624
05/29/2014 79.93 80.46 79.45 80.42 1,320,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?