Dividends Calendar   Earnings Calendar
ACN

ACN  |  Accenture PLC

Technology sector
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%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

xlk 

Other stocks 

pep  ma  vale  gnc  sgmo  afsi  bkng  xi  snps  dxc  roku  five 

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

Swing Trading For Dummies
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!