Historical Stock Prices

ACN 
$93.94
*  
0.23
0.24%
Get ACN Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 93.92 94.14 92.65 93.94 4,352,015
03/26/2015 91.51 94.98 90.94 94.17 7,156,938
03/25/2015 89.41 89.95 88.18 88.21 3,605,940
03/24/2015 91.49 91.49 89.28 89.41 2,944,862
03/23/2015 91.38 91.775 91.21 91.54 1,916,215
03/20/2015 90.89 91.65 90.51 91.48 3,556,656
03/19/2015 90.89 91.34 89.99 90.19 2,655,178
03/18/2015 88.8 91.3499 88.365 90.93 2,664,857
03/17/2015 88.35 88.88 88.21 88.84 2,210,911
03/16/2015 88.32 89.1 88.14 88.91 2,245,954
03/13/2015 88.18 88.21 86.4 87.87 3,617,194
03/12/2015 87.03 88.3 86.86 88.2 2,165,238
03/11/2015 88.29 88.9 86.76 86.86 4,320,442
03/10/2015 89.96 90.21 88.05 88.06 3,230,953
03/09/2015 90.73 90.96 90.14 90.79 1,464,248
03/06/2015 91.62 91.95 90.49 90.67 3,735,001
03/05/2015 91.31 92.18 91.18 92.05 3,019,572
03/04/2015 90.83 91.2 90.06 90.91 2,728,849
03/03/2015 91.18 91.27 90.55 90.84 2,883,928
03/02/2015 89.76 91.24 89.73 91.18 1,974,960
02/27/2015 90.05 90.76 89.86 90.03 1,686,052
02/26/2015 90.82 91.23 90 90.3 2,156,791
02/25/2015 90.64 91.44 90.33 90.6 1,732,915
02/24/2015 90.17 90.995 89.89 90.85 1,592,032
02/23/2015 90.6 90.79 90.13 90.57 1,579,045
02/20/2015 90.02 90.98 89.31 90.49 2,950,629
02/19/2015 89.53 90.38 89.37 90.27 1,751,661
02/18/2015 89 89.515 88.86 89.43 1,509,467
02/17/2015 89.63 89.79 88.825 89.3 1,915,989
02/13/2015 89.09 89.8 89.08 89.79 1,774,397
02/12/2015 88.06 89.22 87.98 89.09 1,931,324
02/11/2015 87.52 88.17 87.25 87.96 1,829,790
02/10/2015 87.74 87.91 86.68 87.52 2,573,782
02/09/2015 87.51 88.23 87.1 87.36 2,670,455
02/06/2015 88.6 89.1 87.84 88.15 2,386,506
02/05/2015 88.11 88.54 87.34 88.47 2,102,529
02/04/2015 89.18 89.18 87.165 87.34 2,764,092
02/03/2015 86.25 87.96 85.97 87.92 3,501,305
02/02/2015 84.42 85.85 83.47 85.83 3,088,515
01/30/2015 85.12 85.44 83.86 84.03 3,837,548
01/29/2015 84.95 85.7 83.94 85.64 3,590,586
01/28/2015 86.93 87.12 84.33 84.36 3,469,070
01/27/2015 87.95 88.32 86 86.16 3,689,037
01/26/2015 89.04 89.2 88.24 89.08 1,997,695
01/23/2015 89.51 89.92 89.14 89.22 1,940,730
01/22/2015 88.72 89.56 87.95 89.5 2,656,855
01/21/2015 88.35 88.63 87.73 88.34 2,040,751
01/20/2015 88.89 89.42 87.92 88.62 2,335,235
01/16/2015 87.75 89.01 87.55 88.89 2,657,392
01/15/2015 89.01 89.1 87.67 88.17 1,824,431
01/14/2015 89.54 89.54 88 88.78 2,377,914
01/13/2015 89.77 91.34 89.15 89.83 4,006,962
01/12/2015 89.11 90.0201 88.91 89.51 2,418,523
01/09/2015 89.95 90.15 89.38 89.78 2,399,918
01/08/2015 89 90.15 88.84 89.88 2,807,888
01/07/2015 87.16 88.75 87.16 88.53 2,865,541
01/06/2015 87.5 87.77 86.01 86.71 2,867,550
01/05/2015 88.04 88.32 87.18 87.34 2,998,923
01/02/2015 89.67 90.09 88.43 88.84 2,021,265
12/31/2014 90.18 90.48 89.29 89.31 1,761,251
12/30/2014 90.5 90.84 89.99 90.19 1,721,895
12/29/2014 90.9 91.05 90.24 90.52 1,994,719
12/26/2014 91.4 91.72 91.18 91.26 1,193,957
12/24/2014 91.48 91.94 91.31 91.32 914,865
12/23/2014 91.35 91.75 90.7 91.42 2,148,450
12/22/2014 90.08 91.25 89.77 91.18 2,992,898
12/19/2014 90.15 91.36 89.64 90.51 6,479,622
12/18/2014 88.12 90.99 87.79 89.74 8,914,451
12/17/2014 83 85.31 82.85 85.3 5,080,780
12/16/2014 82 84.215 81.66 82.87 4,386,544
12/15/2014 82.13 82.85 81.69 81.88 3,156,223
12/12/2014 83.41 83.47 81.86 81.9 2,784,774
12/11/2014 84.38 85.43 83.68 83.88 2,369,316
12/10/2014 85.2 85.31 83.62 83.73 1,973,099
12/09/2014 84.17 85.22 83.99 85.18 1,653,414
12/08/2014 86.16 86.16 84.77 84.97 2,179,084
12/05/2014 86.31 86.49 86.08 86.19 2,229,918
12/04/2014 86.41 86.56 85.93 86.34 1,724,428
12/03/2014 86.4 86.6 85.78 86.52 1,728,442
12/02/2014 85.85 86.22 85.25 85.98 2,504,291
12/01/2014 85.88 87.08 85.61 86 2,743,575
11/28/2014 85.29 86.49 85.19 86.33 1,725,067
11/26/2014 85.28 85.29 84.81 85.15 1,930,122
11/25/2014 84.8 85.38 84.78 85.32 3,475,163
11/24/2014 83.99 85 83.99 84.93 2,003,186
11/21/2014 84.32 84.37 83.71 84.08 2,204,344
11/20/2014 83.48 83.91 83.16 83.44 1,571,262
11/19/2014 84.06 84.2 83.46 83.64 2,117,367
11/18/2014 84.65 84.77 84.08 84.3 2,715,543
11/17/2014 84.43 84.79 84.13 84.65 1,890,166
11/14/2014 84.27 84.739 84.05 84.64 2,777,205
11/13/2014 84.03 84.78 83.8 84.44 2,337,166
11/12/2014 83.83 84.22 83.57 84.12 1,929,625
11/11/2014 84.13 84.5 83.775 83.94 1,650,316
11/10/2014 83.16 84.35 83.16 84.16 2,444,461
11/07/2014 83.24 83.75 82.72 83.48 2,504,938
11/06/2014 82.19 83.31 82.108 83.24 2,606,915
11/05/2014 81.5 82.5 81.35 82.48 3,201,712
11/04/2014 80.89 81.29 80.78 81.15 2,369,274
11/03/2014 81.03 81.37 80.67 80.97 2,306,760
10/31/2014 81.08 81.42 80.94 81.12 3,089,706
10/30/2014 79.35 80.65 79.35 80.62 2,912,139
10/29/2014 79.47 79.95 79 79.55 2,432,818
10/28/2014 79.28 79.48 79 79.47 2,465,438
10/27/2014 78.03 79.421 77.94 79.02 3,383,317
10/24/2014 78.1 79.07 78.07 78.35 2,313,967
10/23/2014 78.22 78.48 77.69 78.08 1,976,710
10/22/2014 78.1 78.89 77.42 77.46 2,421,616
10/21/2014 76.83 78.22 76.584 77.93 2,382,782
10/20/2014 75.68 76.74 75.33 76.44 2,457,660
10/17/2014 76.83 76.98 76.32 76.62 2,726,797
10/16/2014 74.93 76.6 74.6001 76.15 4,648,219
10/15/2014 74.2 76.19 73.98 75.85 4,809,717
10/14/2014 76.64 77.15 75.98 76.17 6,816,814
10/13/2014 76.84 77.32 76.25 76.29 3,329,896
10/10/2014 78.41 78.82 76.8 76.84 3,389,425
10/09/2014 79.94 80.01 78.12 78.19 3,949,057
10/08/2014 78.41 80.08 78.39 79.84 4,899,635
10/07/2014 80.51 80.5625 78.8 78.81 2,991,145
10/06/2014 80.4 80.945 80.23 80.73 2,475,146
10/03/2014 80 80.63 80 80.32 2,588,213
10/02/2014 79.49 79.805 78.75 79.43 3,046,140
10/01/2014 81.18 81.25 79.54 79.72 3,785,701
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?