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
  -0.90 -0.46% 194.62 196.00 193.9601 196.00 195.52 20:00:00
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week200202.8187.89193.91223M-5.38-2.69%
1 Month191.12202.8187.89195.31852M3.51.83%
3 Months186.92202.8177.99192.01752M7.74.12%
6 Months164.29202.8163.66183.47622M30.3318.46%
1 Year171.16202.8132.63169.84252M23.4613.71%
3 Years111.58202.8108.831147.78372M83.0474.42%
5 Years80.99202.873.32126.08492M113.63140.30%

ACN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 13 2019194.62-0.90-0.46%193.9601196.001,590,813
Sep 12 2019195.52+4.15+2.17%191.37196.232,095,198
Sep 11 2019191.37+1.71+0.90%189.24192.472,415,084
Sep 10 2019189.66-5.17-2.65%187.89193.543,630,960
Sep 09 2019194.83-6.29-3.13%192.84201.122,695,969
Sep 06 2019201.12+1.63+0.82%199.044202.802,183,152
Sep 05 2019199.49+1.78+0.90%198.45199.802,216,109
Sep 04 2019197.71+1.96+1.00%197.37198.361,243,259
Sep 03 2019195.75-2.42-1.22%195.44197.761,665,470
Aug 30 2019198.17-0.57-0.29%196.77200.682,170,896
Aug 29 2019198.74+1.90+0.97%197.435199.911,493,510
Aug 28 2019196.84-0.32-0.16%194.57197.531,319,675
Aug 27 2019197.16+1.69+0.86%195.24197.401,631,557
Aug 26 2019195.47+2.66+1.38%193.47195.471,641,518
Aug 23 2019192.81-3.53-1.80%191.57197.9252,279,630
Aug 22 2019196.34+0.61+0.31%194.27196.971,160,931
Aug 21 2019195.73+1.53+0.79%195.07196.841,044,732
Aug 20 2019194.20-0.98-0.50%193.12195.981,417,222
Aug 19 2019195.18+1.96+1.01%194.18196.291,887,511
Aug 16 2019193.22+3.66+1.93%189.56193.662,496,515
Aug 15 2019189.56+2.59+1.39%186.70190.231,932,444
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.