ACCENTURE PLC

(NYSE: ACN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.93Down-0.53-0.66%Today's Close  |  79.79 -0.14 -0.18% After hours
Find prices for:
ACCENTURE PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 80.84 79.65 80.64 79.93 4,365,705
09/12/2014 81.56 80.58 81.3 80.97 2,801,760
09/05/2014 82.07 81.47 81.7 81.83 2,276,700
08/29/2014 81.32 80.52 81.32 81.06 1,416,617
08/22/2014 80.82 80.4 80.6 80.51 1,810,177
08/15/2014 79.93 78.6 79.48 79.01 2,533,813
08/08/2014 78.92 77.38 77.72 78.87 2,523,045
08/01/2014 79.48 78.35 78.85 78.7 2,402,680
07/25/2014 80.83 80.12 80.32 80.38 1,487,599
07/18/2014 79.79 78.85 79.49 79.74 2,818,871
07/11/2014 80.11 79.55 79.88 79.77 2,586,663
07/03/2014 81.69 81.22 81.26 81.55 1,042,859
06/27/2014 81.8 80.98 81.09 81.35 4,008,666
06/20/2014 83.39 82.41 82.93 83.13 4,154,537
06/13/2014 83.4 82.51 82.96 82.73 1,624,956
06/06/2014 83.88 83.36 83.6 83.53 2,429,048
05/30/2014 81.49 80.27 80.46 81.45 2,477,624
05/23/2014 79.96 79.48 79.68 79.79 1,199,810
05/16/2014 79.75 78.55 78.7 79.53 2,575,108
05/09/2014 78.83 78.08 78.81 78.74 1,801,176
05/02/2014 80.2 79.34 79.86 79.36 1,797,728
04/25/2014 79.22 78.27 79.09 78.43 2,666,615
04/17/2014 79.5 78 78.73 78.9 4,428,126
04/11/2014 77.63 76.36 76.46 77.09 4,762,208
04/04/2014 79.69 78.06 79.59 78.14 4,121,337
03/28/2014 79.96 78.47 79.55 78.81 7,108,670
03/21/2014 83.69 82.63 83.44 82.83 4,799,094
03/14/2014 82.47 81.32 81.98 81.38 2,048,809
03/07/2014 84.69 83.6 84.32 83.93 1,951,817
02/28/2014 83.81 82.73 83.31 83.35 2,419,995
02/21/2014 84.19 83.53 83.6 83.8 2,366,605
02/14/2014 82.43 81.38 81.73 82.11 2,025,305
02/07/2014 80.73 78.67 78.81 80.58 3,472,470
01/31/2014 80.38 78.82 80 79.88 3,696,808
01/24/2014 83.3 81.17 83.29 81.18 3,384,290
01/17/2014 84.9 83.63 83.64 84.43 3,762,200
01/10/2014 83.22 82.39 82.75 83.2 4,369,463
01/03/2014 81.82 81.09 81.21 81.4 1,812,566
12/27/2013 83.45 82.43 82.46 82.51 2,466,209
12/20/2013 80.98 79.6 79.72 80.55 6,783,293
12/13/2013 74.62 73.79 74.27 73.94 2,841,420
12/06/2013 76.23 75.17 75.97 75.53 3,259,396
11/29/2013 78.25 77.34 77.75 77.47 1,560,572
11/22/2013 78.53 77.65 78.49 77.84 2,175,197
11/15/2013 78.51 77.41 77.47 78.02 6,371,012
11/15/2013 0.93 Ex-dividend
11/08/2013 75.99 75.02 75.39 75.24 2,909,382
11/01/2013 74.16 72.92 73.89 73 3,300,712
10/25/2013 73.76 73.3 73.5 73.61 2,565,105
10/18/2013 73.11 72.31 72.95 72.88 4,100,636
10/11/2013 72.75 71.35 71.56 72.71 2,747,842
10/04/2013 73.82 72.99 73.33 73.26 2,241,357
09/27/2013 74.65 72.36 74.5 74.09 8,869,769
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:16 PM ET