ACN | Accenture PLC

Historical Data

Date	Price	Open	High	Low	Vol	Change
Sep 27	314.38	312.21	314.98	310.65	2.4M	1.21%
Sep 26	310.61	312.72	314.49	308.73	2.3M	-2.01%
Sep 25	316.99	315.56	318.68	314.88	2.1M	0.28%
Sep 22	316.09	314.04	318.66	312.93	2.0M	1.31%
Sep 21	312	314.33	316.52	311.67	1.9M	-1.52%
Sep 20	316.8	318.75	323.32	316.45	1.7M	-0.17%
Sep 19	317.33	311.1	317.78	311	1.9M	0.46%
Sep 18	315.88	312	316.75	311	1.3M	1.07%
Sep 15	312.53	316.23	316.69	311.46	3.3M	-1.28%
Sep 14	316.59	315.63	316.99	313.3	1.9M	0.85%
Sep 13	313.91	314.23	316.71	312.92	2.5M	-0.31%
Sep 12	314.89	321.45	322.49	313.11	3.2M	-3.37%
Sep 11	325.87	327.49	328.23	324.49	1.5M	0.12%
Sep 8	325.47	329.53	330.43	324.53	1.4M	-0.83%
Sep 7	328.2	323.9	329.04	323.23	1.5M	0.58%
Sep 6	326.3	324.25	327.73	323.71	1.2M	0.04%
Sep 5	326.16	327.74	328.88	324.48	1.7M	-0.48%
Sep 1	327.74	326.05	328.72	325.1	1.7M	1.23%
Aug 31	323.77	324.87	326.23	323.71	1.7M	0.16%
Aug 30	323.25	323.81	323.92	321.51	1.5M	-0.06%
Aug 29	323.45	320.39	324.37	319.56	1.5M	0.79%
Aug 28	320.91	318.76	322.24	318.73	1.2M	0.67%
Aug 25	318.76	316.67	319.74	314.16	1.5M	1.47%
Aug 24	314.14	316.4	317.85	313.64	2.1M	-0.38%
Aug 23	315.34	310	316.68	309.25	1.5M	2.08%
Aug 22	308.9	309.6	310.93	307.87	1.1M	0.78%
Aug 21	306.51	304.22	307.29	303.04	1.1M	1.18%
Aug 18	302.94	302.84	304.84	301.31	2.0M	-0.88%
Aug 17	305.64	308.34	309.21	304.77	1.6M	-0.65%
Aug 16	307.64	305.55	310.4	305.26	1.2M	0.08%
Aug 15	307.4	310.85	311.5	306.5	1.3M	-1.38%
Aug 14	311.71	308.04	312.47	307.76	1.3M	0.86%
Aug 11	309.05	307.97	310.5	306.13	1.4M	-0.44%
Aug 10	310.41	311.5	314.82	308.87	1.9M	-0.36%
Aug 9	311.53	314.58	315.19	310.21	1.5M	-1.15%
Aug 8	315.15	312.93	315.3	309.62	1.5M	-0.23%
Aug 7	315.87	314.09	316.13	312.05	1.5M	1.24%
Aug 4	312	315.58	317.88	311.24	2.1M	-1.62%
Aug 3	317.13	316.08	318.36	314.14	1.4M	-0.2%
Aug 2	317.78	317.54	320.92	316.69	1.8M	-0.99%
Aug 1	320.97	315.44	321.38	314.25	1.5M	1.46%
Jul 31	316.35	315	318.38	315	1.4M	0.25%
Jul 28	315.55	319.73	322.15	313.97	1.9M	-1.03%
Jul 27	318.82	320	323.56	317.95	3.0M	0.73%
Jul 26	316.51	316.39	318.56	314.38	1.5M	-0.34%
Jul 25	317.59	313.47	319.39	313.02	2.2M	1.37%
Jul 24	313.29	314.61	316.86	312.68	1.3M	-0.48%
Jul 21	314.8	313.19	316.49	312.55	3.3M	0.75%
Jul 20	312.47	316.25	316.25	310.72	2.1M	-1.99%
Jul 19	318.8	323	324.19	318.7	2.2M	-1.13%
Jul 18	322.43	319.52	322.74	319.4	1.6M	0.83%
Jul 17	319.78	315.68	320.73	315.01	2.0M	1.27%
Jul 14	315.77	316.07	317.89	315.01	1.3M	0.18%
Jul 13	315.21	315	316.48	314.28	1.8M	0.42%
Jul 12	313.88	312.34	314.68	310.75	1.7M	1.34%
Jul 11	309.72	308.45	310.8	305.83	1.3M	0.41%
Jul 10	308.45	305.21	309.11	304.12	1.7M	0.88%
Jul 7	305.76	306.73	311.26	305.28	1.9M	-0.72%
Jul 6	307.97	306.92	308.45	304.65	1.4M	-0.62%
Jul 5	309.9	306.14	311.98	305.03	1.9M	0%

Notes

Back to Calendar view

Share it with fellow traders:

or join discussions in FB below
( FB comments )

Jump to (Finance sites)

Research

Investor page

investor.accenture.com

If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: accenture.com

Consensus
BUY 59
HOLD 35
SELL 6

Their Official Profiles

Peers / Similar stocks

Other stocks

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media

Recommended Books

Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!

Calendar

September

18
19
1
20
21
22
23
24