ACN Historical Prices | Accenture plc. Class A Ordinary Stock

STI

0.09%

Accenture plc (ACN)

-NYSE

82.24 1.63(2.02%) 18 May 04:02 SGT|After Hours : 81.93 0.31 (0.38%) 18 May 05:09 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	80.70	82.24	80.50	82.24	2,567,600	82.24
16 May 2013	80.56	81.52	79.29	80.61	2,528,800	80.61
15 May 2013	80.50	80.94	79.82	80.76	2,382,900	80.76
14 May 2013	79.91	80.63	79.86	80.55	2,264,900	80.55
13 May 2013	80.06	80.69	79.85	79.92	1,739,400	79.92
10 May 2013	80.34	81.48	80.15	80.48	2,193,600	80.48
9 May 2013	79.74	80.77	79.69	80.09	2,155,200	80.09
8 May 2013	79.13	80.00	79.00	80.00	3,095,000	80.00
7 May 2013	78.87	79.35	78.74	79.05	2,567,800	79.05
6 May 2013	79.40	79.85	78.74	78.82	4,917,800	78.82
3 May 2013	80.08	80.29	79.24	79.50	3,485,800	79.50
2 May 2013	80.15	80.77	79.34	79.49	3,432,600	79.49
1 May 2013	81.44	82.18	79.71	79.77	3,600,800	79.77
30 Apr 2013	80.92	81.44	80.03	81.44	3,333,600	81.44
29 Apr 2013	78.66	81.45	78.63	81.13	3,947,700	81.13
26 Apr 2013	78.61	79.38	78.46	78.66	2,683,300	78.66
25 Apr 2013	78.00	79.66	77.88	79.33	3,477,400	79.33
24 Apr 2013	76.43	77.91	76.43	77.81	3,654,900	77.81
23 Apr 2013	75.29	77.20	75.01	76.30	3,285,900	76.30
22 Apr 2013	75.00	75.13	74.19	74.94	2,333,800	74.94
19 Apr 2013	75.02	75.39	74.21	74.74	5,591,800	74.74
18 Apr 2013	76.99	77.15	75.48	75.57	3,530,000	75.57
17 Apr 2013	76.79	77.23	76.42	76.70	3,184,300	76.70
16 Apr 2013	76.00	77.56	75.61	77.49	3,439,600	77.49
15 Apr 2013	76.93	77.06	75.23	75.24	2,929,100	75.24
12 Apr 2013	77.00	77.37	76.17	77.23	2,985,200	77.23
11 Apr 2013	76.97	77.94	76.81	77.78	2,533,900	77.78
10 Apr 2013	75.56	77.12	75.50	77.01	3,405,900	77.01
Apr 10, 2013	0.81 Dividend
9 Apr 2013	76.76	76.95	75.93	76.21	1,975,500	75.40
8 Apr 2013	76.14	76.62	75.90	76.55	1,950,800	75.74
5 Apr 2013	75.76	76.36	75.52	76.25	2,077,200	75.44
4 Apr 2013	76.86	76.92	76.31	76.61	1,796,400	75.80
3 Apr 2013	76.84	77.00	76.13	76.60	2,986,600	75.79
2 Apr 2013	76.10	76.98	75.91	76.67	2,686,700	75.86
1 Apr 2013	76.07	76.45	75.55	75.85	2,017,100	75.04
28 Mar 2013	73.79	76.14	72.42	75.97	4,040,700	75.16
27 Mar 2013	74.18	75.04	74.10	74.88	2,481,200	74.08
26 Mar 2013	74.00	74.73	73.84	74.54	2,040,600	73.75
25 Mar 2013	74.20	74.32	73.22	73.41	3,397,400	72.63
22 Mar 2013	74.30	74.74	73.33	73.88	3,308,100	73.09
21 Mar 2013	75.83	76.00	74.07	74.30	3,844,700	73.51
20 Mar 2013	76.34	76.80	76.13	76.49	2,497,500	75.68
19 Mar 2013	77.16	77.22	75.81	76.18	2,801,700	75.37
18 Mar 2013	75.87	77.27	75.86	76.81	2,578,400	75.99
15 Mar 2013	77.88	78.17	76.52	76.60	6,129,300	75.79
14 Mar 2013	78.08	78.37	77.86	78.26	1,959,300	77.43
13 Mar 2013	78.00	78.12	77.46	77.93	1,789,700	77.10
12 Mar 2013	78.26	78.40	77.63	78.02	1,645,300	77.19
11 Mar 2013	78.38	78.43	77.63	78.30	1,752,200	77.47
8 Mar 2013	77.98	78.46	77.39	78.35	1,877,900	77.52
7 Mar 2013	77.29	77.84	76.87	77.57	2,565,800	76.75
6 Mar 2013	77.03	77.60	76.92	77.41	2,000,100	76.59
5 Mar 2013	75.56	77.00	75.50	76.92	2,536,600	76.10
4 Mar 2013	74.53	75.28	74.25	75.24	1,825,700	74.44
1 Mar 2013	74.13	74.95	73.62	74.82	1,678,100	74.02
28 Feb 2013	74.52	75.14	74.27	74.36	2,365,400	73.57
27 Feb 2013	74.00	74.63	73.39	74.41	2,199,900	73.62
26 Feb 2013	74.32	74.68	73.55	73.83	1,970,600	73.05
25 Feb 2013	75.17	75.52	73.91	73.91	2,835,000	73.12
22 Feb 2013	74.15	74.80	73.95	74.80	1,930,700	74.00
21 Feb 2013	74.69	74.75	73.45	73.85	2,647,600	73.07
20 Feb 2013	75.40	75.97	75.00	75.00	2,639,900	74.20
19 Feb 2013	74.28	75.46	73.83	75.40	2,787,600	74.60
15 Feb 2013	73.08	74.16	73.00	74.16	3,221,900	73.37
14 Feb 2013	73.21	73.50	72.66	73.13	2,096,100	72.35
13 Feb 2013	73.32	73.71	73.20	73.56	1,884,700	72.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ACN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Accenture plc (ACN)