Accenture Historical Data - ACN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.04 0.56% 187.08 188.13 186.61 187.41 186.04 20:00:00
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week185.71188.13184.16185.94112M1.370.74%
1 Month195.05196.23182188.24382M-7.97-4.09%
3 Months195.1202.8182191.63642M-8.02-4.11%
6 Months178.72202.8170.3477187.36202M8.364.68%
1 Year158.44202.8132.63171.95912M28.6418.08%
3 Years117.7202.8112.31150.63012M69.3858.95%
5 Years75.68202.875.33129.10952M111.4147.20%

ACN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019187.08+1.04+0.56%185.19188.132,896,692
Oct 17 2019186.04-0.53-0.28%185.16187.32521,491,370
Oct 16 2019186.57-0.43-0.23%184.16186.9851,925,002
Oct 15 2019187.00+1.50+0.81%185.555187.381,466,712
Oct 14 2019185.50+0.53+0.29%184.22186.331,348,914
Oct 11 2019184.97+1.14+0.62%184.74187.712,385,165
Oct 10 2019183.83-0.51-0.28%182.60184.872,126,866
Oct 09 2019184.34+2.14+1.17%183.22185.2951,795,054
Oct 08 2019182.20-4.62-2.47%182.00185.722,213,373
Oct 07 2019186.82-2.82-1.49%186.79188.701,635,099
Oct 04 2019189.64+3.83+2.06%185.50189.821,582,544
Oct 03 2019185.81+0.96+0.52%182.85188.602,175,429
Oct 02 2019184.85-4.77-2.52%182.89188.652,962,083
Oct 01 2019189.62-2.73-1.42%189.405193.3652,074,543
Sep 30 2019192.35+0.97+0.51%191.41193.352,046,471
Sep 27 2019191.38-0.74-0.39%190.39193.582,006,565
Sep 26 2019192.12+1.23+0.64%185.00193.343,597,950
Sep 25 2019190.89+0.75+0.39%185.57192.002,836,356
Sep 24 2019190.14-2.70-1.40%189.78195.872,960,797
Sep 23 2019192.84-0.25-0.13%192.01193.941,655,179
Sep 20 2019193.09-1.58-0.81%192.45196.232,652,417
Sep 19 2019194.67+0.54+0.28%194.13196.131,578,574
See More Historical Prices »


Your Recent History
NYSE
ACN
Accenture
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.