Accenture plc. Historical Stock Prices

ACN 
$81.32
*  
1.40
1.75%
Get ACN Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ACN now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ACN Pre-Market
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  80.03  81.77  78.84  81.32 5,447,311
09/30/2014 79.8 81.77 78.84 81.32 5,449,054
09/29/2014 78.26 79.98 78.08 79.92 2,967,313
09/26/2014 79.23 79.37 78.75 79.29 2,912,054
09/25/2014 79.97 80.11 78.54 78.98 5,547,638
09/24/2014 77.95 80.43 77.5603 80.2 6,875,216
09/23/2014 79.22 79.605 78.9 79.6 4,310,025
09/22/2014 79.92 79.92 79.07 79.22 3,698,515
09/19/2014 80.64 80.84 79.645 79.93 4,365,505
09/18/2014 80.08 80.71 79.79 80.46 3,034,214
09/17/2014 80.07 80.21 79.35 79.68 3,119,240
09/16/2014 79.84 80.47 79.175 80.09 4,188,438
09/15/2014 80.99 81.15 80.45 80.6 1,949,214
09/12/2014 81.3 81.56 80.58 80.97 2,801,760
09/11/2014 81.06 81.53 80.82 81.51 1,856,166
09/10/2014 80.95 81.35 80.6964 81.21 1,922,591
09/09/2014 81.7 81.74 80.7 80.95 2,173,751
09/08/2014 81.75 82.05 81.54 81.73 1,880,104
09/05/2014 81.7 82.0699 81.47 81.83 2,276,700
09/04/2014 82.14 82.16 81.52 81.76 2,781,111
09/03/2014 81.55 81.96 81.3 81.86 2,041,282
09/02/2014 80.95 81.49 80.91 81.12 1,753,960
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
05/28/2014 80.06 80.1475 79.46 79.58 1,943,066
05/27/2014 79.81 80.22 79.69 80.1 1,830,620
05/23/2014 79.68 79.96 79.484 79.79 1,199,810
05/22/2014 79.41 79.54 78.88 79.45 1,309,187
05/21/2014 78.17 79.48 78.17 79.37 1,578,183
05/20/2014 79.35 79.56 78.19 78.4 1,797,243
05/19/2014 79.18 79.58 78.93 79.56 1,727,553
05/16/2014 78.7 79.75 78.55 79.53 2,575,108
05/15/2014 78.83 79.9 78.28 78.42 2,790,164
05/14/2014 78.9 79.61 78.59 78.85 1,705,765
05/13/2014 79.24 79.975 79.2 79.68 1,380,815
05/12/2014 78.71 79.5 78.71 79.19 2,835,518
05/09/2014 78.81 78.83 78.075 78.74 1,801,176
05/08/2014 78.17 79.045 78.01 78.83 2,607,587
05/07/2014 78.74 78.87 77.71 78.21 3,421,816
05/06/2014 79 79 78.58 78.73 2,188,911
05/05/2014 78.74 79.18 78.38 79 1,913,075
05/02/2014 79.86 80.2 79.335 79.36 1,797,728
05/01/2014 80.18 80.7 79.65 79.84 2,387,091
04/30/2014 77.65 80.39 77.35 80.22 3,446,582
04/29/2014 79.03 79.77 78.84 79.68 2,315,850
04/28/2014 78.55 79.33 77.93 79.07 3,552,966
04/25/2014 79.09 79.22 78.27 78.43 2,666,615
04/24/2014 79.45 79.46 77.96 78.36 3,378,850
04/23/2014 79.33 79.73 79.1 79.11 2,014,021
04/22/2014 79.58 80 78.91 79.64 2,187,792
04/21/2014 78.88 79.72 78.73 79.71 2,423,947
04/17/2014 78.73 79.5 78 78.9 4,428,126
04/16/2014 79.54 79.99 78.9699 79.11 3,771,474
04/15/2014 78.07 78.95 77.42 78.92 3,333,443
04/14/2014 77.47 78.64 76.88 77.82 3,672,913
04/11/2014 76.46 77.63 76.362 77.09 4,761,908
04/10/2014 78.57 78.73 76.77 76.83 3,518,380
04/09/2014 77.66 78.55 77.28 78.48 3,470,745
04/08/2014 78.47 79.05 78.18 78.29 3,772,570
04/07/2014 77.6 78.99 77.49 78.88 4,568,086
04/04/2014 79.59 79.69 78.06 78.14 4,121,317
04/03/2014 79.79 80 78.05 79.35 3,588,498
04/02/2014 79.29 80.15 79.06 79.99 3,091,801
04/01/2014 79.6 79.67 78.97 79.54 3,877,434
03/31/2014 79.18 79.86 78.25 79.72 4,318,128
03/28/2014 79.55 79.96 78.47 78.81 7,106,370
03/27/2014 80.11 80.29 76.25 78.8 14,814,880
03/26/2014 84 84.12 82.97 82.97 3,972,707
03/25/2014 82.61 83.75 82.59 83.52 2,875,945
03/24/2014 83.32 83.82 81.61 82 2,998,472
03/21/2014 83.44 83.69 82.63 82.83 4,799,094
03/20/2014 82.5 83.1 81.806 83.06 1,657,264
03/19/2014 83.57 83.82 81.9 82.63 1,984,530
03/18/2014 83.69 84.12 83.33 83.79 2,181,101
03/17/2014 81.97 83.43 81.73 83.39 2,286,576
03/14/2014 81.98 82.47 81.32 81.38 2,048,809
03/13/2014 83.01 83.02 81.87 82.09 2,701,955
03/12/2014 83.16 83.31 82.59 82.75 2,643,286
03/11/2014 84.32 84.595 83.38 83.55 1,687,344
03/10/2014 83.82 84.271 83.44 84.04 1,520,844
03/07/2014 84.32 84.69 83.6 83.93 1,951,817
03/06/2014 84.24 84.36 83.59 83.8 1,976,199
03/05/2014 83.94 84.21 83.48 84.11 1,793,920
03/04/2014 83.42 84.63 83.36 83.98 2,217,802
03/03/2014 82.56 82.745 81.78 82.5 1,970,579
02/28/2014 83.31 83.81 82.73 83.35 2,419,995
02/27/2014 82.4 83.69 81.94 83.36 2,108,035
02/26/2014 83.76 83.8 83.11 83.4 1,987,581
02/25/2014 84 84 82.97 83.41 2,189,669
02/24/2014 83.71 84.75 83.61 83.95 1,843,118
02/21/2014 83.6 84.19 83.53 83.8 2,366,605
02/20/2014 83.16 83.5862 82.94 83.38 2,465,314
02/19/2014 82.42 83.74 82.24 83.26 3,801,409
02/18/2014 82.1 82.75 81.78 82.59 2,013,818
02/14/2014 81.73 82.4301 81.38 82.11 2,025,305
02/13/2014 80.86 81.98 80.63 81.74 1,895,048
02/12/2014 80.84 81.84 80.84 81.21 2,489,254
02/11/2014 80.53 80.89 80.15 80.55 2,159,922
02/10/2014 80.19 80.58 79.78 79.97 2,399,941
02/07/2014 78.81 80.73 78.67 80.58 3,472,470
02/06/2014 77.87 78.74 77.79 78.52 2,224,827
02/05/2014 77.87 78.53 77.42 77.57 3,163,159
02/04/2014 78.39 78.51 77.9 78.08 2,608,155
02/03/2014 80.02 80.68 77.66 78.09 3,745,076
01/31/2014 80 80.38 78.82 79.88 3,696,808
01/30/2014 81.05 81.34 80.19 80.72 2,244,657
01/29/2014 81.27 81.77 80.1301 80.32 2,703,516
01/28/2014 81.73 81.91 80.93 81.3 2,995,664
01/27/2014 81.34 81.9 80.18 81.15 2,640,267
01/24/2014 83.29 83.3 81.17 81.18 3,384,290
01/23/2014 84.81 85.07 83.5 83.92 4,147,473
01/22/2014 84.46 85.88 84.46 85.4 3,564,057
01/21/2014 84.22 85.04 83.86 84.93 3,031,250
01/17/2014 83.64 84.9 83.63 84.43 3,762,200
01/16/2014 83.54 84.26 83.14 84.12 4,183,539
01/15/2014 82.09 84.31 81.61 84.22 4,284,908
01/14/2014 80.78 82.25 80.71 81.95 3,288,647
01/13/2014 82.71 82.74 80.8 81.06 3,941,423
01/10/2014 82.75 83.22 82.39 83.2 4,369,208
01/09/2014 82.02 83.05 82 82.95 4,054,242
01/08/2014 81.29 82.2 81.25 82.15 4,217,448
01/07/2014 80.84 81.94 80.66 81.52 3,368,387
01/06/2014 81.31 81.5 80.44 80.54 2,312,283
01/03/2014 81.21 81.82 81.09 81.4 1,812,566
01/02/2014 81.5 81.92 81.09 81.13 2,405,384
12/31/2013 81.68 82.46 81.48 82.22 2,113,761
12/30/2013 81.71 82.2 80.68 82.06 2,551,888
12/27/2013 82.46 83.45 82.43 82.51 2,466,209
12/26/2013 81.47 82.53 81.23 82.15 2,399,183
12/24/2013 80.86 81.39 80.65 81.31 1,564,690
12/23/2013 80.51 81.7 79.98 81.55 4,404,963
12/20/2013 79.72 80.98 79.6 80.55 6,782,693
12/19/2013 77.52 79.95 77.49 79.51 10,933,790
12/18/2013 74.15 75.8 74.15 75.62 6,325,591
12/17/2013 74.53 74.79 73.96 74 4,082,923
12/16/2013 74.09 74.86 74.09 74.62 4,172,108
12/13/2013 74.27 74.62 73.79 73.94 2,841,420
12/12/2013 74.42 74.87 74.04 74.08 3,266,318
12/11/2013 75.51 76 74.28 74.4 3,000,832
12/10/2013 75.11 75.69 74.37 75.41 2,350,702
12/09/2013 75.64 75.98 75.01 75.13 2,434,446
12/06/2013 75.97 76.225 75.17 75.53 3,259,396
12/05/2013 76.14 76.29 75.63 75.79 2,197,281
12/04/2013 75.5 76.3499 75.14 76.07 3,550,471
12/03/2013 76.33 77.24 76.03 77.09 2,138,740
12/02/2013 77.42 77.643 76.15 76.33 2,489,339
11/29/2013 77.75 78.25 77.34 77.47 1,560,572
11/27/2013 77.41 78.01 77.21 77.61 1,755,168
11/26/2013 77.38 77.96 77.26 77.37 2,002,776
11/25/2013 77.82 77.96 77.05 77.21 1,863,028
11/22/2013 78.49 78.53 77.65 77.84 2,175,197
11/21/2013 78.36 78.72 77.88 78.43 2,201,515
11/20/2013 78.47 79.3 77.86 78.16 2,447,558
11/19/2013 78.64 79.24 78.4 78.47 2,720,571
11/18/2013 78.02 79.45 77.96 78.52 3,836,556
11/15/2013 77.47 78.51 77.41 78.02 6,371,012
11/14/2013 76.81 77.58 76.28 77.06 3,943,474
11/13/2013 76.24 77.57 75.56 77.41 3,826,759
11/12/2013 75.44 76.6 75.31 76.3 4,196,916
11/11/2013 75.15 75.7125 75 75.49 1,778,181
11/08/2013 75.39 75.99 75.02 75.24 2,909,382
11/07/2013 74.37 76.28 74.37 75.55 4,435,750
11/06/2013 73.44 75.23 73.43 75.04 4,268,935
11/05/2013 72.79 73.75 72.33 73.36 2,834,823
11/04/2013 73.1 73.23 72.54 72.71 2,942,749
11/01/2013 73.89 74.16 72.915 73 3,300,712
10/31/2013 74.24 74.37 73.5 73.5 2,773,614
10/30/2013 74.78 75.26 74.21 74.25 2,835,045
10/29/2013 74.45 74.95 74.3 74.91 2,780,731
10/28/2013 73.6 74.44 73.44 74.32 2,868,942
10/25/2013 73.5 73.76 73.3 73.61 2,564,861
10/24/2013 73.74 73.97 73.35 73.5 3,761,207
10/23/2013 73.65 73.91 73.27 73.78 2,711,509
10/22/2013 73.62 74.16 73.2714 73.95 2,990,792
10/21/2013 73.03 73.6 72.85 73.53 3,067,197
10/18/2013 72.95 73.11 72.31 72.88 4,100,636
10/17/2013 71.81 72.91 71.56 72.85 2,998,332
10/16/2013 72.01 72.67 71.83 72.43 2,421,455
10/15/2013 72.26 72.52 71.56 71.6 2,267,849
10/14/2013 72.17 72.83 71.95 72.66 1,734,032
10/11/2013 71.56 72.75 71.35 72.71 2,747,842
10/10/2013 70.99 71.435 70.81 71.26 3,247,198
10/09/2013 70.58 70.75 69.78 70.28 5,006,144
10/08/2013 72.51 72.92 70.73 71.09 5,089,283
10/07/2013 72.51 73.47 72.31 72.35 2,966,305
10/04/2013 73.33 73.815 72.99 73.26 2,241,257
10/03/2013 73.37 73.6 73.01 73.14 2,760,902
10/02/2013 73.38 73.7 73.01 73.51 2,512,109
10/01/2013 73.54 74.52 73.31 73.82 2,529,355
09/30/2013 74.06 74.19 73.5 73.64 5,534,426
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?