Accenture Historical Data - ACN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Accenture Plc ACN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-4.12 -2.64% 152.15 148.28 158.72 155.60 156.27 20:00:00
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week164.12170.37148.28158.673,069,681-11.97-7.29%
1 Month166.84177.80137.152157.864,816,036-14.69-8.8%
3 Months207.22216.48137.152178.193,231,247-55.07-26.58%
6 Months186.81216.48137.152185.652,454,048-34.66-18.55%
1 Year177.19216.48137.152186.192,143,074-25.04-14.13%
3 Years117.28216.48114.82162.602,033,53534.8729.73%
5 Years93.46216.4888.43139.712,113,98158.6962.8%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 152.53 -3.74 -2.39% 155.60 158.72 148.28 3,756,799
Apr 02 2020 156.27 1.68 1.09% 154.05 160.50 150.00 3,030,030
Apr 01 2020 154.59 -8.67 -5.31% 158.57 160.8177 152.58 2,968,977
Mar 31 2020 163.26 -6.34 -3.74% 167.43 169.88 162.16 2,956,517
Mar 30 2020 169.60 6.72 4.13% 164.12 170.37 162.88 2,636,080
Mar 27 2020 162.88 -8.46 -4.94% 165.00 169.29 160.61 3,802,303
Mar 26 2020 171.34 19.52 12.86% 151.51 171.60 150.00 5,194,361
Mar 25 2020 151.82 -4.68 -2.99% 156.44 159.69 148.11 4,795,480
Mar 24 2020 156.50 12.81 8.92% 150.90 157.6262 147.78 4,683,845
Mar 23 2020 143.69 -6.25 -4.17% 148.01 151.50 137.152 6,173,727
Mar 20 2020 149.94 -8.88 -5.59% 157.53 163.98 147.42 6,449,517
Mar 19 2020 158.82 7.67 5.07% 150.39 177.80 150.39 6,149,556
Mar 18 2020 151.15 -6.56 -4.16% 151.57 159.80 142.00 5,851,542
Mar 17 2020 157.71 5.17 3.39% 154.00 160.66 152.48 5,982,906
Mar 16 2020 152.54 -14.17 -8.5% 148.29 166.51 143.51 5,303,705
Mar 13 2020 166.71 13.95 9.13% 159.63 175.765 152.53 5,725,588
Mar 12 2020 152.76 -12.35 -7.48% 153.00 160.00 147.08 6,348,524
Mar 11 2020 165.11 -9.45 -5.41% 169.32 171.165 162.65 5,076,082
Mar 10 2020 174.56 9.56 5.79% 171.08 176.00 166.04 4,349,250
Mar 09 2020 165.00 -13.75 -7.69% 166.84 170.88 162.27 5,106,491
Mar 06 2020 178.75 -10.11 -5.35% 179.95 182.56 173.92 3,284,023
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.