Quantcast

Historical Stock Prices

ACN 
$178.61
*  
0.34
0.19%
Get ACN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 178.72 179 177.39 178.61 1,300,302
04/17/2019 179.58 180 178.9 178.95 1,597,494
04/16/2019 179.8 179.9 178.26 179.06 1,618,099
04/15/2019 178.41 179.635 177.945 179.3 1,496,502
04/12/2019 178.5 179.36 177.8 178.64 2,444,603
04/11/2019 177.18 178.47 176.9 178.36 1,417,211
04/10/2019 176.8 177.75 176.1 177 1,573,263
04/09/2019 177.75 178.47 177.28 177.73 1,813,888
04/08/2019 177.67 179.075 177.37 178.91 1,373,342
04/05/2019 177.44 178.42 177.04 178.15 1,861,494
04/04/2019 177.19 177.44 175.86 177.16 2,140,855
04/03/2019 175.9 177.39 175.48 177.19 2,001,817
04/02/2019 175.83 176.55 174.555 175.37 1,879,568
04/01/2019 175.5 176.52 174.785 176.32 2,863,484
03/29/2019 175.3 176.97 174.95 176.02 2,742,315
03/28/2019 170.92 177.49 170.48 175.12 5,213,161
03/27/2019 167 167.8 165.37 166.47 2,369,877
03/26/2019 166.48 167.6 165.94 166.94 1,777,771
03/25/2019 164.98 165.47 164 165.08 1,769,893
03/22/2019 167.8 168.42 165.11 165.24 1,602,588
03/21/2019 165.18 168.92 165.18 168.24 1,666,367
03/20/2019 166.4 167.26 164.81 166.27 2,126,863
03/19/2019 167.11 167.6299 165.53 166.2 1,927,370
03/18/2019 166.75 167.44 165.14 166.43 1,592,110
03/15/2019 165 167.04 164.9 166.39 3,737,186
03/14/2019 164.46 164.93 164.11 164.82 2,270,066
03/13/2019 164.97 165.2842 163.66 164.11 2,093,119
03/12/2019 164.49 165.82 163.72 163.99 2,351,166
03/11/2019 162.48 164.07 161.9901 163.94 1,239,927
03/08/2019 161 161.81 160.5 161.69 1,458,083
03/07/2019 162.21 162.45 160.78 161.85 1,654,983
03/06/2019 164.06 164.06 162.34 162.39 1,720,981
03/05/2019 162.97 163.91 162.52 163.67 1,530,313
03/04/2019 164.75 164.92 160.91 162.82 1,808,557
03/01/2019 163 164.9 162.6791 164.2 2,224,943
02/28/2019 160.9 162 160.39 161.38 2,017,270
02/27/2019 160.85 161.26 160.13 160.63 1,536,250
02/26/2019 161.62 162.5 161.035 161.34 1,508,591
02/25/2019 162.06 162.41 161.53 161.67 1,346,974
02/22/2019 160.18 161.83 159.9601 161.5 1,679,308
02/21/2019 159.58 160.05 158.88 159.53 1,831,328
02/20/2019 159.78 160.12 158.4319 159.71 1,918,737
02/19/2019 158.61 160.1 158.19 159.48 1,656,522
02/15/2019 159.08 159.33 158.23 159.23 2,395,215
02/14/2019 157.72 158.8375 156.74 157.85 1,552,928
02/13/2019 157 158.54 156.86 158.03 1,851,123
02/12/2019 156.03 157.03 155.64 156.63 1,844,869
02/11/2019 156 157.3 155.02 155.32 1,410,528
02/08/2019 154.15 155.95 154.02 155.59 2,300,033
02/07/2019 155.85 156 154.19 155.18 2,108,751
02/06/2019 157.15 158.0278 156.89 157.16 1,375,103
02/05/2019 156.75 157.41 156.55 157.32 1,764,575
02/04/2019 155 156.64 154.23 156.55 1,658,869
02/01/2019 154.25 155.22 153.66 154.74 1,957,430
01/31/2019 153.5 154.9025 153.12 153.55 1,974,173
01/30/2019 152.52 154.5 151.835 154.09 1,679,363
01/29/2019 152.02 152.41 151.11 152.02 1,939,050
01/28/2019 150.72 152.24 150.2 152.24 2,030,639
01/25/2019 151.58 152.22 150.96 151.85 1,742,762
01/24/2019 148.81 150.31 148.67 150.15 1,947,056
01/23/2019 149.86 150.93 147.44 148.42 1,986,619
01/22/2019 149.5 150.4 147.91 148.97 1,950,252
01/18/2019 150 151.4 149.11 150.45 2,470,548
*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?



Smart Portfolio