ACCENTURE PLC

(NYSE: ACN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
78.90 Down -0.21 -0.27%
Find prices for:
ACCENTURE PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 78.34 77.23 77.6 77.32 4,290,851
09/13/2013 74.73 74.02 74.5 74.5 2,328,702
09/06/2013 74.6 73.15 74.12 73.21 2,984,719
08/30/2013 72.87 71.77 72.77 72.25 2,709,871
08/23/2013 74.65 73.66 74.54 74.01 2,837,171
08/16/2013 71.87 71.17 71.37 71.65 3,396,313
08/09/2013 73.91 73.03 73.03 73.53 3,196,274
08/02/2013 74.65 74 74.34 74.59 4,043,436
07/26/2013 73.15 72.16 73.14 73.12 3,393,168
07/19/2013 75.56 74.54 75.56 75.22 4,108,195
07/12/2013 75.74 74.96 75.5 75.52 3,509,692
07/05/2013 74.09 73 73.25 73.64 3,125,448
06/28/2013 72.25 69 71.8 71.96 28,285,086
06/21/2013 79.92 78.78 79.69 79.4 4,555,053
06/14/2013 81.65 80.33 80.91 80.55 1,367,384
06/07/2013 80.95 80.06 80.84 80.9 2,916,634
05/31/2013 83.5 82 82.25 82.11 3,134,966
05/24/2013 82.39 80.78 82.04 82.22 2,206,926
05/17/2013 82.24 80.5 80.7 82.24 2,567,982
05/10/2013 81.48 80.15 80.34 80.48 2,193,646
05/03/2013 80.29 79.24 80.08 79.5 3,486,056
04/26/2013 79.38 78.46 78.61 78.66 2,683,480
04/19/2013 75.39 74.21 75.02 74.74 5,593,784
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 10:44 AM ET