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 High Price Low Price Open Price Close Price Last Traded
  0.22 0.11% 209.20 210.65 208.35 209.50 208.98 19:59:37
more quote information »

ACN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week206.42211.00205.95208.332,195,0962.781.35%
1 Month211.11213.25203.19208.632,098,992-1.91-0.9%
3 Months184.67213.25182.37201.371,807,05424.5313.28%
6 Months194.84213.25181.965195.701,852,09214.367.37%
1 Year147.24213.25147.24184.281,867,92861.9642.08%
3 Years115.92213.25112.31157.291,960,36193.2880.47%
5 Years88.89213.2583.47134.762,076,065120.31135.35%

ACN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 209.20 0.22 0.11% 209.50 210.65 208.35 2,577,177
Jan 16 2020 208.98 1.72 0.83% 207.60 209.095 207.60 2,691,614
Jan 15 2020 207.26 -0.47 -0.23% 207.51 208.435 206.73 1,984,072
Jan 14 2020 207.73 -1.86 -0.89% 208.57 211.00 207.03 2,424,220
Jan 13 2020 209.59 1.93 0.93% 207.22 209.84 207.00 2,302,521
Jan 10 2020 207.66 1.51 0.73% 206.42 208.31 205.95 1,573,052
Jan 09 2020 206.15 2.12 1.04% 205.14 207.28 204.50 2,766,739
Jan 08 2020 204.03 0.10 0.05% 204.00 205.45 203.53 2,264,534
Jan 07 2020 203.93 -4.50 -2.16% 203.20 206.26 203.19 3,097,434
Jan 06 2020 208.43 -0.95 -0.45% 207.71 208.79 206.81 2,656,015
Jan 03 2020 209.38 -0.77 -0.37% 208.50 210.625 207.0035 1,692,075
Jan 02 2020 210.15 -0.42 -0.2% 210.76 211.92 208.81 2,221,952
Dec 31 2019 210.57 -0.07 -0.03% 209.98 211.055 209.4401 1,371,008
Dec 30 2019 210.64 -1.58 -0.74% 212.24 212.25 209.05 1,193,827
Dec 27 2019 212.22 0.17 0.08% 212.45 212.63 211.61 1,255,142
Dec 26 2019 212.05 0.44 0.21% 211.61 212.12 211.26 1,059,826
Dec 24 2019 211.61 0.78 0.37% 210.71 211.67 210.56 998,520
Dec 23 2019 210.83 -0.27 -0.13% 210.96 213.00 208.8401 2,123,000
Dec 20 2019 211.10 2.80 1.34% 211.11 213.25 208.239 4,106,304
Dec 19 2019 208.30 2.95 1.44% 202.06 208.50 202.06 3,742,269
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200119 02:42:35