Accenture plc. Historical Stock Prices

ACN 
$92.29
*  
1.98
2.1%
Get ACN Alerts
*Delayed - data as of Sep. 1, 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 31-AUG-2014 TO 31-AUG-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.
16:00  91.88  93.50  91.68  92.29 3,851,347
08/31/2015 95.21 95.655 94.19 94.27 2,725,377
08/28/2015 95.36 96.135 94.92 95.85 3,222,820
08/27/2015 96.21 96.5 93.96 95.73 3,983,903
08/26/2015 94.33 95.27 92.4 95.04 3,998,876
08/25/2015 95.42 95.76 92.05 92.14 4,304,079
08/24/2015 91.34 95.8999 88.43 92.67 5,216,104
08/21/2015 99.37 99.76 97.09 97.13 3,360,583
08/20/2015 102.18 103.66 99.87 99.97 3,459,881
08/19/2015 104.03 104.16 102.52 102.87 2,081,335
08/18/2015 103.64 104.085 103.1 103.86 1,952,980
08/17/2015 103.33 103.54 102.43 103.48 1,875,456
08/14/2015 103 103.53 102.42 103.45 2,055,570
08/13/2015 104.04 104.09 102.665 103.39 2,358,240
08/12/2015 102.78 103.85 102.34 103.77 2,386,127
08/11/2015 104.79 104.95 103.41 103.58 1,940,018
08/10/2015 104.31 105.37 104.14 105.2 1,763,819
08/07/2015 103.03 103.83 102.63 103.74 1,761,581
08/06/2015 104.3 104.855 103 103.1 1,644,171
08/05/2015 105 105.33 104.13 104.5 2,569,870
08/04/2015 103.21 104.6 103.11 103.42 2,139,165
08/03/2015 103.17 103.78 102.385 103.21 2,178,411
07/31/2015 103 103.99 102.93 103.11 2,402,146
07/30/2015 102.06 102.99 101.61 102.66 1,448,084
07/29/2015 101.69 102.71 101.52 102.45 2,069,473
07/28/2015 100.91 101.76 100.45 101.69 1,708,434
07/27/2015 100.66 101.01 100.04 100.39 1,871,573
07/24/2015 102.17 102.8 100.88 101.17 2,114,899
07/23/2015 102.5 103.31 102.17 102.42 2,308,125
07/22/2015 100.31 102.5 100.2507 102.33 2,775,882
07/21/2015 100.37 101.22 100.2 100.39 1,534,386
07/20/2015 100.7 101.19 100.33 100.72 1,579,315
07/17/2015 101.56 101.56 100.17 100.48 1,544,773
07/16/2015 100.55 101.62 100.55 101.45 1,859,196
07/15/2015 100.56 100.71 99.65 99.95 1,858,536
07/14/2015 100.01 100.87 99.73 100.74 2,394,930
07/13/2015 99.35 100.765 99.09 100.55 3,486,290
07/10/2015 98.73 99.28 98.03 98.78 2,536,158
07/09/2015 98.8 99.09 97.65 97.75 2,734,880
07/08/2015 99.45 99.45 96.95 97.62 2,623,315
07/07/2015 97.8 99.1 96.65 98.68 3,090,056
07/06/2015 96.44 97.58 96.31 97.34 1,817,912
07/02/2015 98.29 98.72 96.51 97.33 2,456,720
07/01/2015 97.74 98.79 97.31 98.06 2,259,473
06/30/2015 97.69 97.69 96.57 96.78 2,572,557
06/29/2015 98.14 99.07 96.54 96.68 3,024,807
06/26/2015 99.97 100.35 98.52 99 4,990,415
06/25/2015 100.205 100.47 99.16 99.48 5,103,170
06/24/2015 98.01 98.4 96.79 97.77 2,530,986
06/23/2015 99.04 99.435 97.73 98.25 2,513,331
06/22/2015 97.63 99.06 97.54 98.59 3,082,833
06/19/2015 96.98 97.66 96.79 97.02 2,353,884
06/18/2015 97.06 97.7 96.79 97.31 2,003,956
06/17/2015 96.99 97.31 96.03 96.93 1,839,895
06/16/2015 95.88 96.926 95.61 96.7 1,675,336
06/15/2015 95.09 95.95 94.69 95.79 1,961,533
06/12/2015 96.31 96.7 95.93 96.1 2,034,662
06/11/2015 96.66 97.18 96.55 96.92 1,857,597
06/10/2015 95.3 96.92 95.19 96.52 2,131,096
06/09/2015 95.26 95.4 94.25 94.94 1,284,427
06/08/2015 95.16 95.4 94.67 94.77 1,450,598
06/05/2015 95.91 96.06 94.835 95.4 1,753,878
06/04/2015 96.08 96.79 95.69 95.93 1,535,068
06/03/2015 96.77 97.27 96.35 96.98 1,322,934
06/02/2015 95.96 96.848 95.62 96.33 1,152,326
06/01/2015 96.18 96.6 95.61 96.19 1,422,131
05/29/2015 96.78 96.97 95.795 96.04 1,713,707
05/28/2015 96.7 97.02 96.08 96.91 1,202,657
05/27/2015 96.31 96.95 95.94 96.77 1,513,593
05/26/2015 96.87 97.17 95.7401 96.09 2,397,376
05/22/2015 96.5 96.69 95.915 96.39 2,083,023
05/21/2015 96.78 97.05 96.29 96.83 1,677,792
05/20/2015 97.33 97.78 96.689 97.05 1,441,762
05/19/2015 97.71 97.95 96.92 97.18 1,672,607
05/18/2015 96.61 97.74 96.61 97.46 2,110,862
05/15/2015 96.83 97.24 96.46 97.02 2,578,608
05/14/2015 96.14 97 96.06 96.98 1,504,599
05/13/2015 95.6 96.1 95.08 95.68 1,785,111
05/12/2015 95.31 95.62 94.45 95.42 2,065,084
05/11/2015 95.5 96.44 95.41 96.01 2,838,455
05/08/2015 95.57 96.29 94.99 95.89 2,411,688
05/07/2015 92.93 94.83 92.74 94.49 2,466,589
05/06/2015 93.66 93.97 92.59 93 2,386,607
05/05/2015 94.44 94.74 93.44 93.65 1,769,045
05/04/2015 93.84 94.96 93.76 94.44 1,991,255
05/01/2015 93.32 93.67 92.7 93.36 1,851,265
04/30/2015 93.23 93.86 92.13 92.65 1,804,775
04/29/2015 94.25 94.41 92.91 93.65 1,701,872
04/28/2015 93.6 94.49 92.74 94.42 1,976,294
04/27/2015 94.03 94.4 93.53 93.76 2,156,362
04/24/2015 93.29 93.82 92.64 93.4 2,250,827
04/23/2015 93.38 94.27 92.85 93.84 2,165,463
04/22/2015 93.34 93.63 92.755 93.38 1,895,233
04/21/2015 93.91 94 92.865 93 1,949,793
04/20/2015 92.99 93.56 92.62 93.27 3,294,388
04/17/2015 93.29 93.41 92.16 92.39 2,647,838
04/16/2015 93.91 94.22 93.67 94.06 1,934,824
04/15/2015 94.27 94.5 94.01 94.16 2,094,737
04/14/2015 93.57 94.22 93.22 93.81 2,087,008
04/13/2015 94.34 94.88 93.44 93.49 2,443,882
04/10/2015 95.45 95.47 94.53 94.69 2,158,015
04/09/2015 95.4 95.66 94.68 95.47 1,952,209
04/08/2015 95.46 96.16 94.66 95.12 2,652,113
04/07/2015 95.64 96.78 95.14 96.39 4,233,017
04/06/2015 93.46 96 93.13 95.69 2,563,700
04/02/2015 93.7 94.42 93.1 94.18 2,145,674
04/01/2015 93.56 93.93 92.68 93.56 2,737,163
03/31/2015 94.01 94.49 93.55 93.69 2,708,039
03/30/2015 94.15 94.84 93.94 94.42 3,333,089
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
*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?