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
2018-02-20 162.24 162.58 161.13 161.65 64,675
2018-02-16 161.68 163.57 161.06 163.10 82,441
2018-02-15 160.22 160.95 158.29 160.95 77,629
2018-02-14 156.015 160.055 155.27 159.92 61,864
2018-02-13 154.57 156.90 154.28 156.90 75,274
2018-02-12 155.10 156.13 154.07 154.96 129,586
2018-02-09 151.39 154.67 148.98 154.67 212,128
2018-02-08 154.95 155.46 151.20 151.20 104,520
2018-02-07 154.375 158.75 154.375 155.88 98,421
2018-02-06 150.61 154.80 149.83 154.51 268,081
2018-02-05 156.92 159.21 152.62 152.62 169,773
2018-02-02 160.00 160.00 157.03 157.07 125,795
2018-02-01 159.99 161.04 159.71 160.24 117,122
2018-01-31 159.74 160.81 159.74 160.68 86,222
2018-01-30 160.44 160.61 159.37 160.05 80,479
2018-01-29 162.39 162.60 161.07 161.39 55,966
2018-01-26 161.03 162.41 160.44 162.41 104,980
2018-01-25 161.38 161.69 160.74 160.84 43,846
2018-01-24 161.11 161.94 160.72 160.74 62,355
2018-01-23 160.92 161.99 160.79 160.97 59,590
2018-01-22 161.43 161.79 160.90 161.20 64,448
2018-01-19 161.60 162.07 160.47 161.58 83,505
2018-01-18 160.55 161.06 160.02 160.90 56,671
2018-01-17 159.24 160.43 159.05 160.16 114,108
2018-01-16 159.92 160.03 158.29 158.43 91,691
2018-01-12 159.27 160.55 158.92 159.98 85,083
2018-01-11 159.00 159.37 158.17 159.15 75,584
2018-01-10 158.85 158.85 157.79 158.65 71,119
2018-01-09 158.76 159.37 157.58 159.16 182,500
2018-01-08 157.79 158.99 156.99 158.94 82,273

» 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.