Historical Data for Accenture plc Class A (Ireland) (ACN)

$ 180.59   -5.85 (-3.14%) Volume: 5.79m 6:30 PM EST Feb 28, 2020
After Hours:  $ 182.00   1.41 (+0.78%) Volume: 236.52k 6:24 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 180.26 183.20 175.30 180.59 5.79m -5.85 -3.14% 180.59 1.04b 69,556
02/27/20 192.20 194.35 186.37 186.44 3.04m -9.23 -4.72% 186.44 578.22m 42,041
02/26/20 198.67 201.445 194.7926 195.67 2.67m -1.43 -0.73% 195.67 526.93m 34,058
02/25/20 204.78 205.48 195.86 197.10 2.88m -7.26 -3.55% 197.10 574.4m 39,773
02/24/20 204.47 207.869 203.45 204.36 2.6m -7.53 -3.55% 204.36 533.61m 40,950
02/21/20 212.59 213.55 210.49 211.89 2.09m -2.01 -0.94% 211.89 442.31m 25,556
02/20/20 215.88 216.32 211.61 213.90 1.48m -2.02 -0.94% 213.90 317.25m 21,899
02/19/20 215.00 216.39 214.3757 215.92 1.81m 2.16 1.01% 215.92 389.7m 21,855
02/18/20 212.50 214.06 211.20 213.76 1.7m 1.39 0.65% 213.76 362.43m 20,014
02/14/20 213.25 213.535 211.35 212.37 2.1m -0.03 -0.01% 212.37 445.15m 20,258
02/13/20 209.87 213.54 209.3363 212.40 1.72m 0.41 0.19% 212.40 365.37m 20,819
02/12/20 212.20 212.87 211.54 211.99 1.8m -0.15 -0.07% 211.99 382.13m 16,967
02/11/20 213.38 213.98 211.76 212.14 1.32m -0.41 -0.19% 212.14 280.83m 20,295
02/10/20 210.19 212.97 210.19 212.55 1.42m 0.97 0.46% 212.55 301.57m 17,147
02/07/20 213.34 213.39 211.09 211.58 1.45m -2.58 -1.20% 211.58 306.94m 15,334
02/06/20 213.00 214.38 212.31 214.16 1.61m 1.94 0.91% 214.16 344.58m 21,318
02/05/20 213.89 214.46 210.41 212.22 2.1m -0.31 -0.15% 212.22 445.57m 25,949
02/04/20 210.00 213.79 209.745 212.53 2.24m 4.73 2.28% 212.53 476.66m 26,549
02/03/20 205.34 208.42 205.25 207.80 2.35m 2.59 1.26% 207.80 486.88m 26,803
01/31/20 208.50 209.6275 204.00 205.21 1.79m -3.16 -1.52% 205.21 368.75m 23,911
01/30/20 207.50 208.93 205.20 208.37 1.58m 0.41 0.20% 208.37 327.49m 22,673
01/29/20 210.68 211.211 207.79 207.96 1.49m -2.28 -1.08% 207.96 312.5m 20,721
01/28/20 207.87 210.9588 207.25 210.24 1.81m 3.69 1.79% 210.24 380.29m 21,123