Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

346.61 +5.67 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 139.99 139.99 139.99 0 +5.55(+4.13%)
Mar 28, 2018 136.51 137.11 134.37 134.44 3,251,922 -1.32(-0.97%)
Mar 27, 2018 139.74 140.13 134.79 135.76 3,522,019 -3.64(-2.61%)
Mar 26, 2018 135.88 139.69 135.88 139.40 4,638,918 +5.01(+3.73%)
Mar 23, 2018 138.01 139.05 134.21 134.38 4,429,698 -2.63(-1.92%)
Mar 22, 2018 142.95 144.04 136.55 137.01 8,993,755 -10.76(-7.28%)
Mar 21, 2018 148.84 149.31 147.68 147.77 3,785,320 -0.78(-0.52%)
Mar 20, 2018 146.78 148.79 146.78 148.54 2,466,432 +2.06(+1.41%)
Mar 19, 2018 146.43 147.28 145.34 146.48 2,072,444 -0.25(-0.17%)
Mar 16, 2018 148.30 148.92 146.72 146.73 4,406,479 -1.80(-1.21%)
Mar 15, 2018 147.09 149.09 146.73 148.53 2,017,951 +1.70(+1.16%)
Mar 14, 2018 148.43 148.84 146.30 146.83 2,428,570 -1.36(-0.92%)
Mar 13, 2018 147.85 149.84 147.80 148.19 3,006,886 +0.73(+0.50%)
Mar 12, 2018 147.74 148.44 146.85 147.46 2,308,633 +0.16(+0.11%)
Mar 09, 2018 145.60 147.59 145.20 147.29 3,276,408 +2.75(+1.90%)
Mar 08, 2018 145.01 145.39 144.13 144.55 3,359,249 -0.05(-0.03%)
Mar 07, 2018 144.97 144.59 3,445,943 +0.47(+0.33%)
Mar 06, 2018 145.16 146.05 143.16 144.12 2,246,050 -0.75(-0.52%)
Mar 05, 2018 143.34 145.61 143.17 144.87 2,123,715 +1.23(+0.86%)
Mar 02, 2018 141.55 143.76 141.07 143.64 3,245,826 +1.23(+0.86%)
Mar 01, 2018 147.09 147.37 142.16 142.41 3,295,453 -4.43(-3.02%)
Feb 28, 2018 148.56 149.92 146.78 146.84 2,195,481 -1.41(-0.95%)
Feb 27, 2018 150.29 151.01 148.24 148.24 1,996,546 -2.00(-1.33%)
Feb 26, 2018 149.40 150.32 148.58 150.24 1,954,910 +1.63(+1.10%)
Feb 23, 2018 146.92 148.70 146.21 148.61 1,729,456 +2.40(+1.64%)
Feb 22, 2018 145.83 146.21 1,653,185 -0.13(-0.09%)
Feb 21, 2018 147.37 149.35 146.30 146.34 1,781,726 -0.89(-0.61%)
Feb 20, 2018 148.09 148.40 146.89 147.23 1,558,416 -1.11(-0.75%)
Feb 16, 2018 148.34 148.34 148.34 0 +1.46(+0.99%)
Feb 15, 2018 146.27 146.93 144.66 146.88 2,003,592 +1.16(+0.79%)
Feb 14, 2018 142.28 146.03 141.49 145.73 2,832,459 +2.69(+1.88%)
Feb 13, 2018 140.63 143.17 140.44 143.03 2,232,687 +1.72(+1.22%)
Feb 12, 2018 141.06 142.70 140.35 141.31 2,487,671 +1.01(+0.72%)
Feb 09, 2018 138.34 141.35 135.69 140.30 4,009,729 +3.04(+2.21%)
Feb 08, 2018 141.64 141.79 137.13 137.26 2,823,164 -4.23(-2.99%)
Feb 07, 2018 140.65 144.94 139.60 141.49 3,194,304 +0.42(+0.30%)
Feb 06, 2018 137.06 141.52 136.28 141.07 4,277,011 +0.52(+0.37%)
Feb 05, 2018 142.38 144.83 137.60 140.55 4,051,980 -2.54(-1.77%)
Feb 02, 2018 145.90 146.16 142.84 143.09 2,394,356 -3.25(-2.22%)
Feb 01, 2018 146.06 146.95 145.50 146.34 1,852,349 -0.22(-0.15%)
Jan 31, 2018 146.00 146.78 145.67 146.56 2,045,302 +0.91(+0.63%)
Jan 30, 2018 146.79 146.97 145.10 145.64 1,863,860 -1.36(-0.92%)
Jan 29, 2018 148.04 148.29 146.80 147.00 1,441,746 -1.24(-0.84%)
Jan 26, 2018 147.06 148.27 146.22 148.24 2,138,917 +1.60(+1.09%)
Jan 25, 2018 146.94 147.40 146.48 146.64 1,455,196 +0.17(+0.12%)
Jan 24, 2018 147.01 147.73 146.41 146.46 2,140,280 -0.26(-0.17%)
Jan 23, 2018 147.09 147.79 146.50 146.72 1,793,725 -0.50(-0.34%)
Jan 22, 2018 147.02 147.63 146.66 147.22 1,885,849 -0.29(-0.20%)
Jan 19, 2018 147.38 148.19 146.10 147.51 2,463,570 +0.74(+0.50%)
Jan 18, 2018 146.04 146.90 145.75 146.77 1,851,317 +0.66(+0.46%)
Jan 17, 2018 145.10 146.35 144.83 146.11 2,349,930 +2.05(+1.42%)
Jan 16, 2018 146.15 146.25 144.01 144.06 3,134,632 -1.96(-1.34%)
Jan 12, 2018 146.02 146.02 146.02 0 +0.91(+0.63%)
Jan 11, 2018 144.91 145.37 144.14 145.10 1,983,985 +0.19(+0.13%)
Jan 10, 2018 144.91 1,780,818 -0.51(-0.35%)
Jan 09, 2018 144.55 145.44 143.59 145.43 3,514,260 +0.48(+0.33%)
Jan 08, 2018 143.52 145.01 143.03 144.94 2,869,471 +1.15(+0.80%)
Jan 05, 2018 142.83 143.84 142.39 143.79 1,751,797 +1.18(+0.82%)
Jan 04, 2018 141.36 143.05 141.15 142.62 1,948,529 +1.67(+1.18%)
Jan 03, 2018 139.52 141.35 139.52 140.95 2,263,345 +0.65(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.