ACCENTURE PLC IRELAND SHS CLASS A Historical Stock Price

Below is the stock price history for Accenture Plc Ireland Shs Class A ACN. Data is recorded each day for the historical open, high, low, close and volume. The Accenture Plc Ireland Shs Class A stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Accenture Plc Ireland Shs Class A Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 149.95 151.30 149.15 150.15 100,428
2019-01-17 148.27 149.48 148.07 148.84 82,220
2019-01-16 149.11 149.15 147.78 148.05 118,348
2019-01-15 145.13 147.32 145.13 146.93 72,483
2019-01-14 144.70 145.55 144.45 145.11 44,462
2019-01-11 146.42 147.42 145.56 146.14 124,688
2019-01-10 144.93 147.02 144.37 146.93 88,608
2019-01-09 146.74 147.12 145.36 145.69 111,164
2019-01-08 144.61 145.63 142.73 145.25 133,287
2019-01-07 140.56 142.28 140.41 141.62 114,465
2019-01-04 138.37 141.24 138.37 141.15 97,166
2019-01-03 139.19 139.37 135.87 136.01 128,068
2019-01-02 138.38 140.97 138.38 140.45 87,943
2018-12-31 141.07 141.09 139.52 140.21 76,408
2018-12-28 141.02 141.62 138.93 139.33 87,930
2018-12-27 136.94 139.84 135.19 139.52 113,718
2018-12-26 135.15 138.13 132.83 138.13 102,364
2018-12-24 136.66 136.66 133.76 133.76 111,288
2018-12-21 142.93 144.61 137.30 137.36 236,561
2018-12-20 145.90 147.14 140.96 142.82 388,017
2018-12-19 152.60 155.38 149.88 151.31 216,113
2018-12-18 153.26 154.00 151.44 152.61 150,010
2018-12-17 154.36 154.92 151.03 151.60 197,377
2018-12-14 158.46 158.46 155.27 155.66 126,548
2018-12-13 160.56 160.79 159.33 160.27 107,769
2018-12-12 160.42 161.15 158.73 158.73 109,470
2018-12-11 159.37 160.72 157.55 158.70 97,156
2018-12-10 157.03 158.44 154.42 157.83 120,662
2018-12-07 158.99 160.51 156.44 157.53 175,996
2018-12-06 160.42 161.24 157.01 159.00 324,889

» More Accenture Plc Ireland Shs Class A Stock Price History

To see other companies like Accenture Plc Ireland Shs Class A (ACN), view our stock market today for news, and other data.